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
2022-05-135,9306,0505,9306,0507006,050
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