5918 瀧上工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6,200 | 6,500 | 6,200 | 6,500 | 300 | 6,500 |
| 2024-11-21 | - | - | - | 6,200 | - | 6,200 |
| 2024-11-20 | - | - | - | 6,200 | - | 6,200 |
| 2024-11-19 | 6,200 | 6,200 | 6,200 | 6,200 | 100 | 6,200 |
| 2024-11-18 | - | - | - | 6,200 | - | 6,200 |
| 2024-11-15 | - | - | - | 6,200 | - | 6,200 |
| 2024-11-14 | - | - | - | 6,200 | - | 6,200 |
| 2024-11-13 | - | - | - | 6,200 | - | 6,200 |
| 2024-11-12 | 6,290 | 6,300 | 6,200 | 6,200 | 800 | 6,200 |
| 2024-11-11 | 6,540 | 6,540 | 6,400 | 6,400 | 200 | 6,400 |
| 2024-11-08 | 6,580 | 6,610 | 6,580 | 6,610 | 300 | 6,610 |
| 2024-11-07 | 6,580 | 6,580 | 6,580 | 6,580 | 100 | 6,580 |
| 2024-11-06 | - | - | - | 6,580 | - | 6,580 |
| 2024-11-05 | 6,610 | 6,610 | 6,470 | 6,580 | 900 | 6,580 |
| 2024-11-01 | 6,610 | 6,610 | 6,610 | 6,610 | 100 | 6,610 |
| 2024-10-31 | - | - | - | 6,610 | - | 6,610 |
| 2024-10-30 | 6,550 | 6,610 | 6,550 | 6,610 | 200 | 6,610 |
| 2024-10-29 | 6,650 | 6,650 | 6,650 | 6,650 | 100 | 6,650 |
| 2024-10-28 | - | - | - | 6,650 | - | 6,650 |
| 2024-10-25 | - | - | - | 6,650 | - | 6,650 |
| 2024-10-24 | - | - | - | 6,650 | - | 6,650 |
| 2024-10-23 | - | - | - | 6,650 | - | 6,650 |
| 2024-10-22 | 6,530 | 6,650 | 6,530 | 6,650 | 300 | 6,650 |
| 2024-10-21 | 6,600 | 6,600 | 6,530 | 6,530 | 300 | 6,530 |
| 2024-10-18 | - | - | - | 6,700 | - | 6,700 |
| 2024-10-17 | - | - | - | 6,700 | - | 6,700 |
| 2024-10-16 | - | - | - | 6,700 | - | 6,700 |
| 2024-10-15 | - | - | - | 6,700 | - | 6,700 |
| 2024-10-11 | - | - | - | 6,700 | - | 6,700 |
| 2024-10-10 | - | - | - | 6,700 | - | 6,700 |
| 2024-10-09 | 6,700 | 6,700 | 6,700 | 6,700 | 100 | 6,700 |
| 2024-10-08 | - | - | - | 6,800 | - | 6,800 |
| 2024-10-07 | - | - | - | 6,800 | - | 6,800 |
| 2024-10-04 | 6,590 | 6,800 | 6,500 | 6,800 | 400 | 6,800 |
| 2024-10-03 | 6,800 | 6,800 | 6,800 | 6,800 | 100 | 6,800 |
| 2024-10-02 | - | - | - | 6,900 | - | 6,900 |
| 2024-10-01 | - | - | - | 6,900 | - | 6,900 |
| 2024-09-30 | 6,820 | 6,900 | 6,820 | 6,900 | 1,000 | 6,900 |
| 2024-09-27 | 6,600 | 6,740 | 6,600 | 6,740 | 400 | 6,740 |
| 2024-09-26 | 6,800 | 6,800 | 6,600 | 6,700 | 400 | 6,700 |
| 2024-09-25 | - | - | - | 6,780 | - | 6,780 |
| 2024-09-24 | 6,750 | 6,780 | 6,750 | 6,780 | 700 | 6,780 |
| 2024-09-20 | 6,550 | 6,760 | 6,550 | 6,760 | 1,200 | 6,760 |
| 2024-09-19 | 6,720 | 6,720 | 6,620 | 6,620 | 200 | 6,620 |
| 2024-09-18 | 6,480 | 6,700 | 6,480 | 6,700 | 1,700 | 6,700 |
| 2024-09-17 | - | - | - | 6,500 | - | 6,500 |
| 2024-09-13 | 6,420 | 6,500 | 6,420 | 6,500 | 400 | 6,500 |
| 2024-09-12 | 6,450 | 6,450 | 6,450 | 6,450 | 100 | 6,450 |
| 2024-09-11 | 6,450 | 6,450 | 6,450 | 6,450 | 100 | 6,450 |
| 2024-09-10 | 6,530 | 6,530 | 6,430 | 6,430 | 700 | 6,430 |
| 2024-09-09 | 6,290 | 6,330 | 6,290 | 6,330 | 200 | 6,330 |
| 2024-09-06 | - | - | - | 6,310 | - | 6,310 |
| 2024-09-05 | 6,300 | 6,310 | 6,000 | 6,310 | 4,200 | 6,310 |
| 2024-09-04 | - | - | - | 6,570 | - | 6,570 |
| 2024-09-03 | 6,610 | 6,610 | 6,570 | 6,570 | 1,100 | 6,570 |
| 2024-09-02 | 6,480 | 6,610 | 6,310 | 6,610 | 1,200 | 6,610 |
| 2024-08-30 | 6,380 | 6,380 | 6,380 | 6,380 | 100 | 6,380 |
| 2024-08-29 | 6,460 | 6,460 | 6,380 | 6,380 | 400 | 6,380 |
| 2024-08-28 | 6,500 | 6,520 | 6,500 | 6,520 | 300 | 6,520 |
| 2024-08-27 | - | - | - | 6,600 | - | 6,600 |
| 2024-08-26 | 6,600 | 6,600 | 6,600 | 6,600 | 100 | 6,600 |
| 2024-08-23 | - | - | - | 6,500 | - | 6,500 |
| 2024-08-22 | - | - | - | 6,500 | - | 6,500 |
| 2024-08-21 | 6,500 | 6,500 | 6,500 | 6,500 | 100 | 6,500 |
| 2024-08-20 | - | - | - | 6,500 | - | 6,500 |
| 2024-08-19 | 6,500 | 6,500 | 6,500 | 6,500 | 100 | 6,500 |
| 2024-08-16 | 6,480 | 6,500 | 6,480 | 6,500 | 500 | 6,500 |
| 2024-08-15 | 6,480 | 6,490 | 6,480 | 6,480 | 400 | 6,480 |
| 2024-08-14 | 6,390 | 6,480 | 6,390 | 6,480 | 300 | 6,480 |
| 2024-08-13 | 6,290 | 6,390 | 6,290 | 6,390 | 400 | 6,390 |
| 2024-08-09 | 6,350 | 6,450 | 6,280 | 6,300 | 1,700 | 6,300 |
| 2024-08-08 | 6,070 | 6,250 | 5,970 | 6,250 | 2,600 | 6,250 |
| 2024-08-07 | 7,050 | 7,050 | 5,620 | 6,270 | 25,400 | 6,270 |
| 2024-08-06 | 7,310 | 7,310 | 7,050 | 7,050 | 300 | 7,050 |
| 2024-08-05 | - | - | - | 7,210 | - | 7,210 |
| 2024-08-02 | - | - | - | 7,210 | - | 7,210 |
| 2024-08-01 | 7,210 | 7,210 | 7,210 | 7,210 | 100 | 7,210 |
| 2024-07-31 | 7,350 | 7,350 | 7,350 | 7,350 | 200 | 7,350 |
| 2024-07-30 | 7,540 | 7,540 | 7,200 | 7,350 | 1,000 | 7,350 |
| 2024-07-29 | - | - | - | 7,540 | - | 7,540 |
| 2024-07-26 | - | - | - | 7,540 | - | 7,540 |
| 2024-07-25 | - | - | - | 7,540 | - | 7,540 |
| 2024-07-24 | - | - | - | 7,540 | - | 7,540 |
| 2024-07-23 | - | - | - | 7,540 | - | 7,540 |
| 2024-07-22 | - | - | - | 7,540 | - | 7,540 |
| 2024-07-19 | 7,540 | 7,540 | 7,540 | 7,540 | 300 | 7,540 |
| 2024-07-18 | - | - | - | 7,540 | - | 7,540 |
| 2024-07-17 | 7,600 | 7,600 | 7,510 | 7,540 | 400 | 7,540 |
| 2024-07-16 | 7,860 | 7,940 | 7,500 | 7,500 | 1,100 | 7,500 |
| 2024-07-12 | 8,010 | 8,010 | 7,860 | 8,010 | 300 | 8,010 |
| 2024-07-11 | - | - | - | 8,000 | - | 8,000 |
| 2024-07-10 | 8,010 | 8,010 | 8,000 | 8,000 | 200 | 8,000 |
| 2024-07-09 | 8,050 | 8,050 | 8,050 | 8,050 | 200 | 8,050 |
| 2024-07-08 | - | - | - | 8,180 | - | 8,180 |
| 2024-07-05 | 8,160 | 8,180 | 8,160 | 8,180 | 200 | 8,180 |
| 2024-07-04 | - | - | - | 8,150 | - | 8,150 |
| 2024-07-03 | - | - | - | 8,150 | - | 8,150 |
| 2024-07-02 | - | - | - | 8,150 | - | 8,150 |
| 2024-07-01 | 8,150 | 8,150 | 8,150 | 8,150 | 200 | 8,150 |
| 2024-06-28 | - | - | - | 8,160 | - | 8,160 |
| 2024-06-27 | 8,250 | 8,250 | 8,020 | 8,160 | 600 | 8,160 |
| 2024-06-26 | 8,390 | 8,390 | 8,000 | 8,000 | 1,000 | 8,000 |
| 2024-06-25 | 8,390 | 8,390 | 8,390 | 8,390 | 100 | 8,390 |
| 2024-06-24 | 8,390 | 8,390 | 8,390 | 8,390 | 200 | 8,390 |
| 2024-06-21 | 8,390 | 8,390 | 8,390 | 8,390 | 100 | 8,390 |
| 2024-06-20 | 8,390 | 8,390 | 8,390 | 8,390 | 100 | 8,390 |
| 2024-06-19 | 8,380 | 8,380 | 8,380 | 8,380 | 100 | 8,380 |
| 2024-06-18 | 8,390 | 8,390 | 8,310 | 8,310 | 500 | 8,310 |
| 2024-06-17 | 8,390 | 8,390 | 8,390 | 8,390 | 100 | 8,390 |
| 2024-06-14 | 8,390 | 8,390 | 8,390 | 8,390 | 100 | 8,390 |
| 2024-06-13 | 8,390 | 8,390 | 8,390 | 8,390 | 100 | 8,390 |
| 2024-06-12 | 8,390 | 8,390 | 8,390 | 8,390 | 100 | 8,390 |
| 2024-06-11 | 8,390 | 8,390 | 8,390 | 8,390 | 100 | 8,390 |
| 2024-06-10 | 8,390 | 8,390 | 8,390 | 8,390 | 100 | 8,390 |
| 2024-06-07 | 8,390 | 8,390 | 8,390 | 8,390 | 100 | 8,390 |
| 2024-06-06 | 8,390 | 8,390 | 8,390 | 8,390 | 100 | 8,390 |
| 2024-06-05 | 8,390 | 8,390 | 8,390 | 8,390 | 100 | 8,390 |
| 2024-06-04 | 8,390 | 8,390 | 8,240 | 8,260 | 500 | 8,260 |
| 2024-06-03 | 8,260 | 8,260 | 8,110 | 8,110 | 300 | 8,110 |
| 2024-05-31 | 8,410 | 8,410 | 8,260 | 8,260 | 500 | 8,260 |
| 2024-05-30 | 8,300 | 8,300 | 8,300 | 8,300 | 100 | 8,300 |
| 2024-05-29 | 8,410 | 8,410 | 8,260 | 8,260 | 200 | 8,260 |
| 2024-05-28 | 8,410 | 8,410 | 8,410 | 8,410 | 600 | 8,410 |
| 2024-05-27 | 8,410 | 8,410 | 8,260 | 8,270 | 300 | 8,270 |
| 2024-05-24 | 8,400 | 8,400 | 8,400 | 8,400 | 800 | 8,400 |
| 2024-05-23 | 8,400 | 8,400 | 8,400 | 8,400 | 100 | 8,400 |
| 2024-05-22 | 8,300 | 8,400 | 8,300 | 8,400 | 400 | 8,400 |
| 2024-05-21 | 8,150 | 8,300 | 8,150 | 8,300 | 300 | 8,300 |
| 2024-05-20 | 8,300 | 8,300 | 8,150 | 8,150 | 300 | 8,150 |
| 2024-05-17 | 8,400 | 8,400 | 8,070 | 8,070 | 300 | 8,070 |
| 2024-05-16 | 8,400 | 8,400 | 8,400 | 8,400 | 100 | 8,400 |
| 2024-05-15 | 8,390 | 8,390 | 8,390 | 8,390 | 100 | 8,390 |
| 2024-05-14 | 8,390 | 8,390 | 8,390 | 8,390 | 100 | 8,390 |
| 2024-05-13 | 8,400 | 8,400 | 8,250 | 8,250 | 200 | 8,250 |
| 2024-05-10 | 8,400 | 8,400 | 8,400 | 8,400 | 100 | 8,400 |
| 2024-05-09 | 8,400 | 8,400 | 8,100 | 8,100 | 400 | 8,100 |
| 2024-05-08 | 8,400 | 8,400 | 8,400 | 8,400 | 100 | 8,400 |
| 2024-05-07 | 8,390 | 8,390 | 8,390 | 8,390 | 200 | 8,390 |
| 2024-05-02 | 8,390 | 8,390 | 8,390 | 8,390 | 100 | 8,390 |
| 2024-05-01 | 8,380 | 8,380 | 8,380 | 8,380 | 100 | 8,380 |
| 2024-04-30 | 8,380 | 8,380 | 8,380 | 8,380 | 100 | 8,380 |
| 2024-04-26 | 8,390 | 8,390 | 8,390 | 8,390 | 100 | 8,390 |
| 2024-04-25 | 8,390 | 8,390 | 8,390 | 8,390 | 100 | 8,390 |
| 2024-04-24 | 8,390 | 8,390 | 8,390 | 8,390 | 100 | 8,390 |
| 2024-04-23 | 8,300 | 8,340 | 8,200 | 8,340 | 400 | 8,340 |
| 2024-04-22 | 8,300 | 8,300 | 8,300 | 8,300 | 100 | 8,300 |
| 2024-04-19 | 8,300 | 8,300 | 8,300 | 8,300 | 100 | 8,300 |
| 2024-04-18 | 8,100 | 8,150 | 8,100 | 8,150 | 200 | 8,150 |
| 2024-04-17 | 8,100 | 8,100 | 8,100 | 8,100 | 100 | 8,100 |
| 2024-04-16 | 8,070 | 8,070 | 8,070 | 8,070 | 100 | 8,070 |
| 2024-04-15 | 8,050 | 8,050 | 8,050 | 8,050 | 100 | 8,050 |
| 2024-04-12 | - | - | - | 8,010 | - | 8,010 |
| 2024-04-11 | - | - | - | 8,010 | - | 8,010 |
| 2024-04-10 | - | - | - | 8,010 | - | 8,010 |
| 2024-04-09 | 8,010 | 8,010 | 8,010 | 8,010 | 200 | 8,010 |
| 2024-04-08 | - | - | - | 8,160 | - | 8,160 |
| 2024-04-05 | 8,160 | 8,160 | 8,160 | 8,160 | 300 | 8,160 |
| 2024-04-04 | 8,110 | 8,110 | 8,110 | 8,110 | 300 | 8,110 |
| 2024-04-03 | - | - | - | 8,160 | - | 8,160 |
| 2024-04-02 | - | - | - | 8,160 | - | 8,160 |
| 2024-04-01 | - | - | - | 8,160 | - | 8,160 |
| 2024-03-29 | - | - | - | 8,160 | - | 8,160 |
| 2024-03-28 | - | - | - | 8,160 | - | 8,160 |
| 2024-03-27 | 8,160 | 8,160 | 8,160 | 8,160 | 500 | 8,160 |
| 2024-03-26 | - | - | - | 8,010 | - | 8,010 |
| 2024-03-25 | 7,980 | 8,010 | 7,980 | 8,010 | 200 | 8,010 |
| 2024-03-22 | 8,000 | 8,000 | 8,000 | 8,000 | 400 | 8,000 |
| 2024-03-21 | - | - | - | 8,290 | - | 8,290 |
| 2024-03-19 | - | - | - | 8,290 | - | 8,290 |
| 2024-03-18 | 8,240 | 8,290 | 8,240 | 8,290 | 200 | 8,290 |
| 2024-03-15 | - | - | - | 8,050 | - | 8,050 |
| 2024-03-14 | 8,050 | 8,050 | 8,050 | 8,050 | 100 | 8,050 |
| 2024-03-13 | - | - | - | 7,760 | - | 7,760 |
| 2024-03-12 | 7,900 | 7,900 | 7,640 | 7,760 | 800 | 7,760 |
| 2024-03-11 | 8,030 | 8,030 | 7,910 | 7,910 | 200 | 7,910 |
| 2024-03-08 | - | - | - | 8,090 | - | 8,090 |
| 2024-03-07 | 8,000 | 8,090 | 7,990 | 8,090 | 400 | 8,090 |
| 2024-03-06 | - | - | - | 8,150 | - | 8,150 |
| 2024-03-05 | - | - | - | 8,150 | - | 8,150 |
| 2024-03-04 | 8,150 | 8,150 | 8,150 | 8,150 | 300 | 8,150 |
| 2024-03-01 | 8,160 | 8,160 | 8,030 | 8,150 | 1,500 | 8,150 |
| 2024-02-29 | 8,290 | 8,290 | 8,290 | 8,290 | 400 | 8,290 |
| 2024-02-28 | - | - | - | 8,320 | - | 8,320 |
| 2024-02-27 | 8,470 | 8,470 | 8,320 | 8,320 | 200 | 8,320 |
| 2024-02-26 | - | - | - | 8,320 | - | 8,320 |
| 2024-02-22 | 8,310 | 8,320 | 8,310 | 8,320 | 200 | 8,320 |
| 2024-02-21 | 8,200 | 8,570 | 8,200 | 8,360 | 1,600 | 8,360 |
| 2024-02-20 | 8,160 | 8,160 | 8,160 | 8,160 | 100 | 8,160 |
| 2024-02-19 | 8,140 | 8,140 | 8,140 | 8,140 | 100 | 8,140 |
| 2024-02-16 | 8,000 | 8,100 | 7,970 | 8,100 | 800 | 8,100 |
| 2024-02-15 | 8,100 | 8,100 | 8,100 | 8,100 | 200 | 8,100 |
| 2024-02-14 | 8,180 | 8,400 | 8,110 | 8,400 | 500 | 8,400 |
| 2024-02-13 | 8,200 | 8,320 | 8,180 | 8,180 | 300 | 8,180 |
| 2024-02-09 | - | - | - | 8,180 | - | 8,180 |
| 2024-02-08 | - | - | - | 8,180 | - | 8,180 |
| 2024-02-07 | 8,180 | 8,180 | 8,180 | 8,180 | 500 | 8,180 |
| 2024-02-06 | - | - | - | 8,400 | - | 8,400 |
| 2024-02-05 | - | - | - | 8,400 | - | 8,400 |
| 2024-02-02 | - | - | - | 8,400 | - | 8,400 |
| 2024-02-01 | 8,480 | 8,480 | 8,400 | 8,400 | 200 | 8,400 |
| 2024-01-31 | - | - | - | 8,330 | - | 8,330 |
| 2024-01-30 | 8,190 | 8,330 | 8,190 | 8,330 | 800 | 8,330 |
| 2024-01-29 | 8,110 | 8,310 | 8,110 | 8,310 | 900 | 8,310 |
| 2024-01-26 | 8,060 | 8,400 | 8,020 | 8,400 | 1,900 | 8,400 |
| 2024-01-25 | 8,050 | 8,060 | 8,050 | 8,060 | 200 | 8,060 |
| 2024-01-24 | - | - | - | 8,200 | - | 8,200 |
| 2024-01-23 | 8,200 | 8,200 | 8,200 | 8,200 | 200 | 8,200 |
| 2024-01-22 | - | - | - | 8,250 | - | 8,250 |
| 2024-01-19 | - | - | - | 8,250 | - | 8,250 |
| 2024-01-18 | 8,300 | 8,310 | 8,160 | 8,250 | 900 | 8,250 |
| 2024-01-17 | - | - | - | 8,480 | - | 8,480 |
| 2024-01-16 | 8,170 | 8,480 | 8,170 | 8,480 | 900 | 8,480 |
| 2024-01-15 | 8,190 | 8,190 | 8,190 | 8,190 | 100 | 8,190 |
| 2024-01-12 | - | - | - | 8,490 | - | 8,490 |
| 2024-01-11 | 8,490 | 8,490 | 8,490 | 8,490 | 100 | 8,490 |
| 2024-01-10 | 8,600 | 8,600 | 8,490 | 8,490 | 200 | 8,490 |
| 2024-01-09 | - | - | - | 8,600 | - | 8,600 |
| 2024-01-05 | - | - | - | 8,600 | - | 8,600 |
| 2024-01-04 | - | - | - | 8,600 | - | 8,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株
