5918 瀧上工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-287,1407,1407,1407,1401007,140
2022-11-257,1907,1907,1907,1901007,190
2022-11-247,1907,2007,0107,0402,9007,040
2022-11-22---7,120-7,120
2022-11-21---7,120-7,120
2022-11-187,1907,1907,1107,1205007,120
2022-11-177,2007,2007,0607,1002,3007,100
2022-11-167,2007,2507,0907,1903,8007,190
2022-11-157,1807,1807,1807,1802007,180
2022-11-14---7,150-7,150
2022-11-117,2207,3007,1507,1501,6007,150
2022-11-107,2007,2507,2007,2503,1007,250
2022-11-097,1907,2407,1407,2401,7007,240
2022-11-087,1907,2206,9206,9201,3006,920
2022-11-077,1907,2007,0707,2008007,200
2022-11-04---7,200-7,200
2022-11-027,2007,2007,1007,2006007,200
2022-11-017,1307,1307,1307,1301007,130
2022-10-317,1907,2007,1707,2001,4007,200
2022-10-287,1907,2007,1807,2001,5007,200
2022-10-277,1507,1507,1507,1501007,150
2022-10-267,2007,2507,0007,0001,2007,000
2022-10-257,1007,2007,1007,2004007,200
2022-10-24---7,010-7,010
2022-10-21---7,010-7,010
2022-10-20---7,010-7,010
2022-10-197,1907,1907,0107,0104007,010
2022-10-187,1407,1407,1407,1402007,140
2022-10-17---6,910-6,910
2022-10-146,8906,9106,8906,9102006,910
2022-10-137,0007,0006,9906,9902006,990
2022-10-12---7,010-7,010
2022-10-11---7,010-7,010
2022-10-07---7,010-7,010
2022-10-06---7,010-7,010
2022-10-05---7,010-7,010
2022-10-04---7,010-7,010
2022-10-037,0107,0107,0107,0101007,010
2022-09-307,2607,2607,2607,2601007,260
2022-09-297,4507,4507,0007,1802,0007,180
2022-09-287,2007,2107,0507,2003,8007,200
2022-09-277,2007,2007,0507,2001,0007,200
2022-09-267,1507,1507,1507,1502007,150
2022-09-226,9207,0006,9207,0002007,000
2022-09-21---7,070-7,070
2022-09-206,9407,1006,8607,0708007,070
2022-09-167,9107,9106,9207,1502,6007,150
2022-09-156,8906,9106,8906,9102006,910
2022-09-146,8906,8906,8906,8901006,890
2022-09-13---7,000-7,000
2022-09-12---7,000-7,000
2022-09-09---7,000-7,000
2022-09-08---7,000-7,000
2022-09-07---7,000-7,000
2022-09-066,8907,0706,8907,0003007,000
2022-09-057,0407,0407,0407,0401007,040
2022-09-026,8706,8906,8706,8903006,890
2022-09-016,8906,8906,8906,8901006,890
2022-08-316,8906,8906,8906,8901006,890
2022-08-306,9506,9506,8906,8904006,890
2022-08-296,7806,9006,7806,8905006,890
2022-08-266,8706,8706,8706,8701006,870
2022-08-256,8806,8806,8806,8802006,880
2022-08-246,8906,8906,8906,8903006,890
2022-08-236,7806,8906,7806,8904006,890
2022-08-226,8806,8806,8806,8802006,880
2022-08-19---6,910-6,910
2022-08-186,9106,9106,9106,9101006,910
2022-08-17---7,010-7,010
2022-08-167,1307,3106,9807,0101,2007,010
2022-08-157,0207,7807,0207,5403,3007,540
2022-08-126,5006,7806,5006,7804006,780
2022-08-106,8006,8006,8006,8002006,800
2022-08-096,8106,8106,8006,8002006,800
2022-08-08---6,750-6,750
2022-08-05---6,750-6,750
2022-08-04---6,750-6,750
2022-08-03---6,750-6,750
2022-08-02---6,750-6,750
2022-08-01---6,750-6,750
2022-07-29---6,750-6,750
2022-07-286,7506,7506,7506,7501006,750
2022-07-27---7,000-7,000
2022-07-267,0007,0007,0007,0001007,000
2022-07-256,9907,1006,9807,1002,9007,100
2022-07-227,0407,1007,0307,0509007,050
2022-07-21---6,990-6,990
2022-07-206,9506,9906,9506,9903006,990
2022-07-19---6,590-6,590
2022-07-15---6,590-6,590
2022-07-146,5906,5906,5906,5901006,590
2022-07-136,4906,4906,4906,4901006,490
2022-07-126,5906,5906,5906,5901006,590
2022-07-11---6,590-6,590
2022-07-08---6,590-6,590
2022-07-07---6,590-6,590
2022-07-06---6,590-6,590
2022-07-05---6,590-6,590
2022-07-04---6,590-6,590
2022-07-016,5006,5906,5006,5902006,590
2022-06-306,8507,0506,8507,0501,0007,050
2022-06-29---7,000-7,000
2022-06-28---7,000-7,000
2022-06-276,9307,0006,9307,0001,9007,000
2022-06-246,8507,0006,8507,0005007,000
2022-06-236,9007,0006,9007,0003007,000
2022-06-226,7006,7006,7006,7003006,700
2022-06-216,9507,0006,9407,0001,9007,000
2022-06-20---6,950-6,950
2022-06-176,9506,9506,9506,9501006,950
2022-06-166,7506,9506,7506,9508006,950
2022-06-156,4306,8006,4306,8001,3006,800
2022-06-146,6306,6306,6306,6301006,630
2022-06-136,6506,6506,4506,4502006,450
2022-06-10---6,650-6,650
2022-06-096,6406,6506,5606,6508006,650
2022-06-086,6006,6506,5606,6501,4006,650
2022-06-076,6506,6506,6206,6506006,650
2022-06-066,6406,6706,5806,6506006,650
2022-06-036,6506,6506,6506,6501006,650
2022-06-026,6506,7106,6006,6507006,650
2022-06-016,5506,6506,5506,6507006,650
2022-05-316,5206,5906,5206,5905006,590
2022-05-306,5406,5406,5406,5401006,540
2022-05-276,4606,5506,3606,5501,1006,550
2022-05-266,4606,4606,3606,4601,4006,460
2022-05-256,5006,8006,3606,3602,2006,360
2022-05-246,3006,4606,2006,4607006,460
2022-05-236,3006,3006,3006,3004006,300
2022-05-206,2406,3006,1506,2501,0006,250
2022-05-196,2506,2506,2506,2503006,250
2022-05-186,2006,2006,2006,2001006,200
2022-05-176,1806,1806,1806,1801006,180
2022-05-166,0906,0906,0906,0901006,090
2022-05-135,9306,0505,9306,0507006,050
2022-05-126,1006,1105,9105,9308005,930
2022-05-116,1106,1105,9005,9004005,900
2022-05-10---6,100-6,100
2022-05-096,1006,1006,1006,1001006,100
2022-05-066,0906,0906,0906,0901006,090
2022-05-02---6,360-6,360
2022-04-28---6,360-6,360
2022-04-27---6,360-6,360
2022-04-26---6,360-6,360
2022-04-25---6,370-6,370
2022-04-22---6,370-6,370
2022-04-21---6,370-6,370
2022-04-20---6,370-6,370
2022-04-19---6,370-6,370
2022-04-18---6,370-6,370
2022-04-15---6,370-6,370
2022-04-146,3706,3706,3706,3701006,370
2022-04-13---6,450-6,450
2022-04-12---6,450-6,450
2022-04-11---6,450-6,450
2022-04-08---6,450-6,450
2022-04-07---6,450-6,450
2022-04-06---6,450-6,450
2022-04-05---6,450-6,450
2022-04-046,4506,4506,4506,4501006,450
2022-04-01---6,550-6,550
2022-03-316,5506,5506,5506,5501006,550
2022-03-30---6,600-6,600
2022-03-296,5006,6006,5006,6004006,600
2022-03-286,4506,4506,4506,4502006,450
2022-03-256,4006,4006,4006,4001006,400
2022-03-24---6,490-6,490
2022-03-23---6,490-6,490
2022-03-226,3806,4906,3806,4901,2006,490
2022-03-18---6,480-6,480
2022-03-176,3506,4806,3506,4805006,480
2022-03-16---6,280-6,280
2022-03-156,2806,2806,2806,2802006,280
2022-03-146,2706,3006,2706,2904006,290
2022-03-11---6,200-6,200
2022-03-106,0906,2006,0906,2001,5006,200
2022-03-096,0906,1906,0906,1907006,190
2022-03-08---6,190-6,190
2022-03-076,1406,2106,1006,19024,8006,190
2022-03-046,0906,1906,0806,1901,0006,190
2022-03-036,0006,0906,0006,0904006,090
2022-03-02---5,950-5,950
2022-03-01---5,950-5,950
2022-02-285,9005,9505,9005,95023,3005,950
2022-02-255,9005,9005,9005,9001005,900
2022-02-246,0006,0006,0006,0005006,000
2022-02-22---5,870-5,870
2022-02-21---5,870-5,870
2022-02-18---5,870-5,870
2022-02-17---5,870-5,870
2022-02-165,7905,8705,7905,8702005,870
2022-02-155,8505,8505,7105,7103005,710
2022-02-14---6,000-6,000
2022-02-10---6,000-6,000
2022-02-09---6,000-6,000
2022-02-08---6,000-6,000
2022-02-07---6,000-6,000
2022-02-04---6,000-6,000
2022-02-03---6,000-6,000
2022-02-02---6,000-6,000
2022-02-01---6,000-6,000
2022-01-31---6,000-6,000
2022-01-28---6,000-6,000
2022-01-27---6,000-6,000
2022-01-26---6,000-6,000
2022-01-25---6,000-6,000
2022-01-24---6,000-6,000
2022-01-21---6,000-6,000
2022-01-20---6,000-6,000
2022-01-19---6,000-6,000
2022-01-18---6,000-6,000
2022-01-17---6,000-6,000
2022-01-14---6,000-6,000
2022-01-13---6,000-6,000
2022-01-126,0006,0006,0006,0003006,000
2022-01-11---6,270-6,270
2022-01-07---6,270-6,270
2022-01-06---6,270-6,270
2022-01-05---6,270-6,270
2022-01-04---6,270-6,270

分割・併合履歴 : [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株