5918 瀧上工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 7,240 | 7,310 | 7,240 | 7,260 | 400 | 7,260 |
| 2025-12-11 | 7,250 | 7,320 | 7,250 | 7,320 | 300 | 7,320 |
| 2025-12-10 | 7,270 | 7,270 | 7,250 | 7,250 | 500 | 7,250 |
| 2025-12-09 | 7,270 | 7,270 | 7,260 | 7,260 | 600 | 7,260 |
| 2025-12-08 | 7,270 | 7,270 | 7,260 | 7,260 | 600 | 7,260 |
| 2025-12-05 | 7,390 | 7,390 | 7,270 | 7,270 | 200 | 7,270 |
| 2025-12-04 | 7,270 | 7,380 | 7,270 | 7,350 | 2,000 | 7,350 |
| 2025-12-03 | 7,340 | 7,340 | 7,340 | 7,340 | 100 | 7,340 |
| 2025-12-02 | 7,350 | 7,350 | 7,350 | 7,350 | 100 | 7,350 |
| 2025-12-01 | 7,350 | 7,500 | 7,350 | 7,450 | 1,800 | 7,450 |
| 2025-11-28 | 7,500 | 7,500 | 7,350 | 7,350 | 500 | 7,350 |
| 2025-11-27 | - | - | - | 7,400 | - | 7,400 |
| 2025-11-26 | - | - | - | 7,400 | - | 7,400 |
| 2025-11-25 | 7,400 | 7,400 | 7,400 | 7,400 | 200 | 7,400 |
| 2025-11-21 | 7,250 | 7,260 | 7,250 | 7,260 | 200 | 7,260 |
| 2025-11-20 | 7,550 | 7,550 | 7,400 | 7,400 | 300 | 7,400 |
| 2025-11-19 | - | - | - | 7,550 | - | 7,550 |
| 2025-11-18 | - | - | - | 7,550 | - | 7,550 |
| 2025-11-17 | 7,710 | 7,740 | 7,460 | 7,550 | 1,500 | 7,550 |
| 2025-11-14 | 7,570 | 7,870 | 7,570 | 7,870 | 300 | 7,870 |
| 2025-11-13 | 7,590 | 7,600 | 7,480 | 7,600 | 500 | 7,600 |
| 2025-11-12 | 7,500 | 7,500 | 7,330 | 7,480 | 600 | 7,480 |
| 2025-11-11 | 7,590 | 7,590 | 7,480 | 7,480 | 300 | 7,480 |
| 2025-11-10 | 7,550 | 7,550 | 7,550 | 7,550 | 200 | 7,550 |
| 2025-11-07 | 7,480 | 7,750 | 7,400 | 7,590 | 1,900 | 7,590 |
| 2025-11-06 | 7,480 | 7,480 | 7,340 | 7,480 | 1,100 | 7,480 |
| 2025-11-05 | 7,300 | 7,450 | 7,300 | 7,380 | 1,700 | 7,380 |
| 2025-11-04 | 7,290 | 7,460 | 7,290 | 7,290 | 1,000 | 7,290 |
| 2025-10-31 | 7,320 | 7,320 | 7,240 | 7,240 | 700 | 7,240 |
| 2025-10-30 | 7,330 | 7,390 | 7,330 | 7,390 | 200 | 7,390 |
| 2025-10-29 | 7,450 | 7,450 | 7,300 | 7,400 | 1,000 | 7,400 |
| 2025-10-28 | - | - | - | 7,350 | - | 7,350 |
| 2025-10-27 | - | - | - | 7,350 | - | 7,350 |
| 2025-10-24 | 7,350 | 7,350 | 7,350 | 7,350 | 1,100 | 7,350 |
| 2025-10-23 | 7,500 | 7,500 | 7,310 | 7,350 | 1,400 | 7,350 |
| 2025-10-22 | - | - | - | 7,500 | - | 7,500 |
| 2025-10-21 | - | - | - | 7,500 | - | 7,500 |
| 2025-10-20 | - | - | - | 7,500 | - | 7,500 |
| 2025-10-17 | - | - | - | 7,500 | - | 7,500 |
| 2025-10-16 | - | - | - | 7,500 | - | 7,500 |
| 2025-10-15 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 7,500 |
| 2025-10-14 | 7,510 | 7,510 | 7,350 | 7,500 | 1,700 | 7,500 |
| 2025-10-10 | 7,850 | 7,850 | 7,790 | 7,790 | 300 | 7,790 |
| 2025-10-09 | 7,330 | 7,850 | 7,260 | 7,850 | 1,300 | 7,850 |
| 2025-10-08 | 7,410 | 7,430 | 7,320 | 7,320 | 400 | 7,320 |
| 2025-10-07 | 7,440 | 7,440 | 7,400 | 7,400 | 200 | 7,400 |
| 2025-10-06 | 7,490 | 7,490 | 7,340 | 7,340 | 300 | 7,340 |
| 2025-10-03 | 7,470 | 7,470 | 7,470 | 7,470 | 100 | 7,470 |
| 2025-10-02 | 7,250 | 7,340 | 7,200 | 7,340 | 2,700 | 7,340 |
| 2025-10-01 | 7,200 | 7,200 | 7,150 | 7,150 | 400 | 7,150 |
| 2025-09-30 | - | - | - | 7,240 | - | 7,240 |
| 2025-09-29 | 7,240 | 7,240 | 7,240 | 7,240 | 200 | 7,240 |
| 2025-09-26 | 7,410 | 7,410 | 7,260 | 7,390 | 900 | 7,390 |
| 2025-09-25 | 7,410 | 7,410 | 7,410 | 7,410 | 300 | 7,410 |
| 2025-09-24 | 7,250 | 7,310 | 7,250 | 7,310 | 700 | 7,310 |
| 2025-09-22 | 7,250 | 7,300 | 7,250 | 7,300 | 300 | 7,300 |
| 2025-09-19 | 7,250 | 7,250 | 7,140 | 7,210 | 800 | 7,210 |
| 2025-09-18 | 7,200 | 7,200 | 7,200 | 7,200 | 100 | 7,200 |
| 2025-09-17 | 7,050 | 7,200 | 7,050 | 7,200 | 1,100 | 7,200 |
| 2025-09-16 | 7,290 | 7,290 | 7,290 | 7,290 | 200 | 7,290 |
| 2025-09-12 | - | - | - | 7,290 | - | 7,290 |
| 2025-09-11 | 7,300 | 7,330 | 7,280 | 7,290 | 900 | 7,290 |
| 2025-09-10 | 7,300 | 7,300 | 7,300 | 7,300 | 200 | 7,300 |
| 2025-09-09 | - | - | - | 7,300 | - | 7,300 |
| 2025-09-08 | 7,210 | 7,300 | 7,210 | 7,300 | 400 | 7,300 |
| 2025-09-05 | 7,300 | 7,360 | 7,280 | 7,360 | 300 | 7,360 |
| 2025-09-04 | 7,200 | 7,270 | 7,200 | 7,270 | 400 | 7,270 |
| 2025-09-03 | - | - | - | 7,080 | - | 7,080 |
| 2025-09-02 | 7,080 | 7,080 | 7,080 | 7,080 | 200 | 7,080 |
| 2025-09-01 | - | - | - | 7,060 | - | 7,060 |
| 2025-08-29 | - | - | - | 7,060 | - | 7,060 |
| 2025-08-28 | 7,060 | 7,060 | 7,060 | 7,060 | 100 | 7,060 |
| 2025-08-27 | - | - | - | 7,200 | - | 7,200 |
| 2025-08-26 | 7,200 | 7,200 | 7,200 | 7,200 | 300 | 7,200 |
| 2025-08-25 | 7,350 | 7,350 | 7,350 | 7,350 | 100 | 7,350 |
| 2025-08-22 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 7,300 |
| 2025-08-21 | 6,990 | 7,320 | 6,990 | 7,260 | 1,400 | 7,260 |
| 2025-08-20 | 6,930 | 7,000 | 6,880 | 7,000 | 1,900 | 7,000 |
| 2025-08-19 | - | - | - | 6,930 | - | 6,930 |
| 2025-08-18 | 6,830 | 7,000 | 6,830 | 6,930 | 2,400 | 6,930 |
| 2025-08-15 | 6,640 | 6,900 | 6,610 | 6,840 | 1,400 | 6,840 |
| 2025-08-14 | 6,580 | 6,640 | 6,580 | 6,640 | 400 | 6,640 |
| 2025-08-13 | 6,490 | 6,590 | 6,460 | 6,590 | 700 | 6,590 |
| 2025-08-12 | 6,550 | 6,700 | 6,520 | 6,590 | 2,300 | 6,590 |
| 2025-08-08 | 6,440 | 6,440 | 6,440 | 6,440 | 100 | 6,440 |
| 2025-08-07 | 6,440 | 6,440 | 6,440 | 6,440 | 100 | 6,440 |
| 2025-08-06 | 6,350 | 6,390 | 6,350 | 6,390 | 1,200 | 6,390 |
| 2025-08-05 | - | - | - | 6,550 | - | 6,550 |
| 2025-08-04 | - | - | - | 6,550 | - | 6,550 |
| 2025-08-01 | - | - | - | 6,550 | - | 6,550 |
| 2025-07-31 | 6,500 | 6,550 | 6,500 | 6,550 | 300 | 6,550 |
| 2025-07-30 | - | - | - | 6,500 | - | 6,500 |
| 2025-07-29 | 6,520 | 6,520 | 6,500 | 6,500 | 300 | 6,500 |
| 2025-07-28 | - | - | - | 6,520 | - | 6,520 |
| 2025-07-25 | 6,520 | 6,520 | 6,520 | 6,520 | 500 | 6,520 |
| 2025-07-24 | 6,550 | 6,550 | 6,520 | 6,520 | 200 | 6,520 |
| 2025-07-23 | 6,480 | 6,480 | 6,480 | 6,480 | 300 | 6,480 |
| 2025-07-22 | - | - | - | 6,450 | - | 6,450 |
| 2025-07-18 | 6,510 | 6,510 | 6,450 | 6,450 | 500 | 6,450 |
| 2025-07-17 | - | - | - | 6,570 | - | 6,570 |
| 2025-07-16 | - | - | - | 6,570 | - | 6,570 |
| 2025-07-15 | 6,570 | 6,570 | 6,570 | 6,570 | 100 | 6,570 |
| 2025-07-14 | 6,610 | 6,610 | 6,560 | 6,590 | 600 | 6,590 |
| 2025-07-11 | - | - | - | 6,590 | - | 6,590 |
| 2025-07-10 | 6,660 | 6,660 | 6,590 | 6,590 | 300 | 6,590 |
| 2025-07-09 | 6,710 | 6,710 | 6,690 | 6,690 | 300 | 6,690 |
| 2025-07-08 | 6,750 | 6,750 | 6,750 | 6,750 | 200 | 6,750 |
| 2025-07-07 | 6,740 | 6,740 | 6,740 | 6,740 | 100 | 6,740 |
| 2025-07-04 | 6,710 | 6,750 | 6,710 | 6,720 | 400 | 6,720 |
| 2025-07-03 | 6,710 | 6,710 | 6,700 | 6,700 | 400 | 6,700 |
| 2025-07-02 | - | - | - | 6,740 | - | 6,740 |
| 2025-07-01 | 6,740 | 6,740 | 6,740 | 6,740 | 100 | 6,740 |
| 2025-06-30 | 6,740 | 6,790 | 6,740 | 6,740 | 500 | 6,740 |
| 2025-06-27 | 6,770 | 6,810 | 6,710 | 6,740 | 700 | 6,740 |
| 2025-06-26 | 6,830 | 6,890 | 6,740 | 6,760 | 3,600 | 6,760 |
| 2025-06-25 | 6,790 | 7,030 | 6,770 | 6,830 | 2,000 | 6,830 |
| 2025-06-24 | 6,780 | 6,780 | 6,780 | 6,780 | 100 | 6,780 |
| 2025-06-23 | 6,780 | 6,780 | 6,750 | 6,750 | 200 | 6,750 |
| 2025-06-20 | 6,800 | 6,800 | 6,610 | 6,710 | 700 | 6,710 |
| 2025-06-19 | 6,870 | 6,870 | 6,780 | 6,800 | 600 | 6,800 |
| 2025-06-18 | 6,950 | 6,970 | 6,830 | 6,870 | 1,500 | 6,870 |
| 2025-06-17 | 6,980 | 6,990 | 6,980 | 6,990 | 300 | 6,990 |
| 2025-06-16 | 6,960 | 7,060 | 6,960 | 6,980 | 1,200 | 6,980 |
| 2025-06-13 | 7,050 | 7,050 | 6,900 | 7,000 | 400 | 7,000 |
| 2025-06-12 | - | - | - | 6,950 | - | 6,950 |
| 2025-06-11 | 6,950 | 6,950 | 6,950 | 6,950 | 200 | 6,950 |
| 2025-06-10 | 7,160 | 7,160 | 6,920 | 6,950 | 700 | 6,950 |
| 2025-06-09 | 7,170 | 7,170 | 7,170 | 7,170 | 100 | 7,170 |
| 2025-06-06 | 7,170 | 7,170 | 7,170 | 7,170 | 100 | 7,170 |
| 2025-06-05 | 7,160 | 7,160 | 7,010 | 7,050 | 800 | 7,050 |
| 2025-06-04 | 7,100 | 7,100 | 7,100 | 7,100 | 100 | 7,100 |
| 2025-06-03 | 7,140 | 7,140 | 7,100 | 7,100 | 200 | 7,100 |
| 2025-06-02 | 6,960 | 7,180 | 6,960 | 7,040 | 700 | 7,040 |
| 2025-05-30 | 7,190 | 7,190 | 6,960 | 6,960 | 500 | 6,960 |
| 2025-05-29 | 6,910 | 7,160 | 6,910 | 7,160 | 300 | 7,160 |
| 2025-05-28 | 6,960 | 6,960 | 6,960 | 6,960 | 200 | 6,960 |
| 2025-05-27 | 6,900 | 7,000 | 6,800 | 7,000 | 400 | 7,000 |
| 2025-05-26 | - | - | - | 6,900 | - | 6,900 |
| 2025-05-23 | - | - | - | 6,900 | - | 6,900 |
| 2025-05-22 | 6,990 | 7,040 | 6,900 | 6,900 | 300 | 6,900 |
| 2025-05-21 | 7,070 | 7,070 | 7,070 | 7,070 | 100 | 7,070 |
| 2025-05-20 | 6,950 | 7,060 | 6,950 | 6,980 | 600 | 6,980 |
| 2025-05-19 | 6,920 | 7,000 | 6,920 | 7,000 | 200 | 7,000 |
| 2025-05-16 | 6,900 | 6,900 | 6,900 | 6,900 | 100 | 6,900 |
| 2025-05-15 | - | - | - | 6,920 | - | 6,920 |
| 2025-05-14 | - | - | - | 6,920 | - | 6,920 |
| 2025-05-13 | - | - | - | 6,920 | - | 6,920 |
| 2025-05-12 | 7,000 | 7,190 | 6,920 | 6,920 | 800 | 6,920 |
| 2025-05-09 | 6,760 | 6,920 | 6,760 | 6,920 | 400 | 6,920 |
| 2025-05-08 | - | - | - | 6,700 | - | 6,700 |
| 2025-05-07 | - | - | - | 6,700 | - | 6,700 |
| 2025-05-02 | - | - | - | 6,700 | - | 6,700 |
| 2025-05-01 | - | - | - | 6,700 | - | 6,700 |
| 2025-04-30 | - | - | - | 6,700 | - | 6,700 |
| 2025-04-28 | - | - | - | 6,700 | - | 6,700 |
| 2025-04-25 | - | - | - | 6,700 | - | 6,700 |
| 2025-04-24 | - | - | - | 6,700 | - | 6,700 |
| 2025-04-23 | - | - | - | 6,700 | - | 6,700 |
| 2025-04-22 | - | - | - | 6,700 | - | 6,700 |
| 2025-04-21 | - | - | - | 6,700 | - | 6,700 |
| 2025-04-18 | - | - | - | 6,700 | - | 6,700 |
| 2025-04-17 | - | - | - | 6,700 | - | 6,700 |
| 2025-04-16 | - | - | - | 6,700 | - | 6,700 |
| 2025-04-15 | - | - | - | 6,700 | - | 6,700 |
| 2025-04-14 | 6,700 | 6,700 | 6,690 | 6,700 | 500 | 6,700 |
| 2025-04-11 | 6,680 | 6,680 | 6,680 | 6,680 | 200 | 6,680 |
| 2025-04-10 | 6,600 | 6,600 | 6,580 | 6,580 | 300 | 6,580 |
| 2025-04-09 | 6,600 | 6,600 | 6,500 | 6,500 | 1,700 | 6,500 |
| 2025-04-08 | - | - | - | 6,600 | - | 6,600 |
| 2025-04-07 | 6,750 | 6,770 | 6,600 | 6,600 | 1,400 | 6,600 |
| 2025-04-04 | 7,450 | 7,450 | 7,300 | 7,300 | 900 | 7,300 |
| 2025-04-03 | - | - | - | 7,600 | - | 7,600 |
| 2025-04-02 | - | - | - | 7,600 | - | 7,600 |
| 2025-04-01 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 7,600 |
| 2025-03-31 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 7,300 |
| 2025-03-28 | - | - | - | 7,320 | - | 7,320 |
| 2025-03-27 | 7,320 | 7,320 | 7,320 | 7,320 | 100 | 7,320 |
| 2025-03-26 | 7,450 | 7,450 | 7,450 | 7,450 | 100 | 7,450 |
| 2025-03-25 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 7,600 |
| 2025-03-24 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 7,300 |
| 2025-03-21 | - | - | - | 7,000 | - | 7,000 |
| 2025-03-19 | 6,990 | 7,000 | 6,990 | 7,000 | 1,300 | 7,000 |
| 2025-03-18 | - | - | - | 6,900 | - | 6,900 |
| 2025-03-17 | 6,990 | 6,990 | 6,900 | 6,900 | 200 | 6,900 |
| 2025-03-14 | - | - | - | 6,890 | - | 6,890 |
| 2025-03-13 | 6,700 | 6,890 | 6,700 | 6,890 | 200 | 6,890 |
| 2025-03-12 | 6,600 | 6,600 | 6,600 | 6,600 | 200 | 6,600 |
| 2025-03-11 | - | - | - | 6,600 | - | 6,600 |
| 2025-03-10 | 6,600 | 6,600 | 6,600 | 6,600 | 100 | 6,600 |
| 2025-03-07 | - | - | - | 6,550 | - | 6,550 |
| 2025-03-06 | 6,600 | 6,600 | 6,550 | 6,550 | 200 | 6,550 |
| 2025-03-05 | 6,640 | 6,640 | 6,590 | 6,600 | 500 | 6,600 |
| 2025-03-04 | 6,830 | 6,830 | 6,600 | 6,700 | 1,900 | 6,700 |
| 2025-03-03 | 6,990 | 6,990 | 6,880 | 6,890 | 1,100 | 6,890 |
| 2025-02-28 | 7,070 | 7,170 | 7,000 | 7,000 | 2,600 | 7,000 |
| 2025-02-27 | 7,500 | 7,500 | 7,070 | 7,070 | 1,200 | 7,070 |
| 2025-02-26 | 7,580 | 7,580 | 7,560 | 7,570 | 300 | 7,570 |
| 2025-02-25 | 7,600 | 7,750 | 7,600 | 7,600 | 1,300 | 7,600 |
| 2025-02-21 | 7,990 | 7,990 | 7,600 | 7,600 | 500 | 7,600 |
| 2025-02-20 | 8,000 | 8,000 | 8,000 | 8,000 | 300 | 8,000 |
| 2025-02-19 | - | - | - | 8,090 | - | 8,090 |
| 2025-02-18 | - | - | - | 8,090 | - | 8,090 |
| 2025-02-17 | 8,340 | 8,340 | 8,090 | 8,090 | 1,000 | 8,090 |
| 2025-02-14 | 8,790 | 8,790 | 8,790 | 8,790 | 100 | 8,790 |
| 2025-02-13 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2025-02-12 | 8,850 | 8,850 | 8,800 | 8,800 | 6,000 | 8,800 |
| 2025-02-10 | 8,750 | 8,850 | 8,750 | 8,850 | 200 | 8,850 |
| 2025-02-07 | 8,850 | 8,850 | 8,850 | 8,850 | 700 | 8,850 |
| 2025-02-06 | 8,700 | 8,850 | 8,700 | 8,850 | 2,200 | 8,850 |
| 2025-02-05 | 8,700 | 8,700 | 8,700 | 8,700 | 500 | 8,700 |
| 2025-02-04 | 8,700 | 8,800 | 8,610 | 8,700 | 2,300 | 8,700 |
| 2025-02-03 | 8,660 | 8,700 | 8,650 | 8,700 | 1,300 | 8,700 |
| 2025-01-31 | 8,700 | 8,700 | 8,590 | 8,660 | 600 | 8,660 |
| 2025-01-30 | 8,380 | 8,690 | 8,330 | 8,690 | 900 | 8,690 |
| 2025-01-29 | 8,400 | 8,400 | 8,400 | 8,400 | 300 | 8,400 |
| 2025-01-28 | 8,400 | 8,400 | 8,220 | 8,400 | 2,300 | 8,400 |
| 2025-01-27 | 8,400 | 8,400 | 8,350 | 8,390 | 400 | 8,390 |
| 2025-01-24 | 8,260 | 8,370 | 8,220 | 8,260 | 600 | 8,260 |
| 2025-01-23 | 8,200 | 8,200 | 8,050 | 8,190 | 500 | 8,190 |
| 2025-01-22 | 8,100 | 8,190 | 7,950 | 8,190 | 600 | 8,190 |
| 2025-01-21 | 8,100 | 8,150 | 8,000 | 8,100 | 600 | 8,100 |
| 2025-01-20 | 7,900 | 7,950 | 7,900 | 7,950 | 400 | 7,950 |
| 2025-01-17 | 7,900 | 7,900 | 7,750 | 7,890 | 700 | 7,890 |
| 2025-01-16 | 7,790 | 7,890 | 7,680 | 7,890 | 700 | 7,890 |
| 2025-01-15 | 7,700 | 7,790 | 7,550 | 7,790 | 1,000 | 7,790 |
| 2025-01-14 | 7,700 | 7,700 | 7,700 | 7,700 | 400 | 7,700 |
| 2025-01-10 | 7,730 | 7,730 | 7,620 | 7,730 | 600 | 7,730 |
| 2025-01-09 | 7,750 | 7,750 | 7,630 | 7,680 | 400 | 7,680 |
| 2025-01-08 | 7,610 | 7,750 | 7,610 | 7,750 | 700 | 7,750 |
| 2025-01-07 | - | - | - | 7,460 | - | 7,460 |
| 2025-01-06 | 7,520 | 7,520 | 7,370 | 7,460 | 400 | 7,460 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株