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 |
|---|---|---|---|---|---|---|
| 2022-05-13 | 5,930 | 6,050 | 5,930 | 6,050 | 700 | 6,050 |
| 2022-05-12 | 6,100 | 6,110 | 5,910 | 5,930 | 800 | 5,930 |
| 2022-05-11 | 6,110 | 6,110 | 5,900 | 5,900 | 400 | 5,900 |
| 2022-05-10 | - | - | - | 6,100 | - | 6,100 |
| 2022-05-09 | 6,100 | 6,100 | 6,100 | 6,100 | 100 | 6,100 |
| 2022-05-06 | 6,090 | 6,090 | 6,090 | 6,090 | 100 | 6,090 |
| 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 |
| 2022-04-14 | 6,370 | 6,370 | 6,370 | 6,370 | 100 | 6,370 |
| 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 |
| 2022-04-04 | 6,450 | 6,450 | 6,450 | 6,450 | 100 | 6,450 |
| 2022-04-01 | - | - | - | 6,550 | - | 6,550 |
| 2022-03-31 | 6,550 | 6,550 | 6,550 | 6,550 | 100 | 6,550 |
| 2022-03-30 | - | - | - | 6,600 | - | 6,600 |
| 2022-03-29 | 6,500 | 6,600 | 6,500 | 6,600 | 400 | 6,600 |
| 2022-03-28 | 6,450 | 6,450 | 6,450 | 6,450 | 200 | 6,450 |
| 2022-03-25 | 6,400 | 6,400 | 6,400 | 6,400 | 100 | 6,400 |
| 2022-03-24 | - | - | - | 6,490 | - | 6,490 |
| 2022-03-23 | - | - | - | 6,490 | - | 6,490 |
| 2022-03-22 | 6,380 | 6,490 | 6,380 | 6,490 | 1,200 | 6,490 |
| 2022-03-18 | - | - | - | 6,480 | - | 6,480 |
| 2022-03-17 | 6,350 | 6,480 | 6,350 | 6,480 | 500 | 6,480 |
| 2022-03-16 | - | - | - | 6,280 | - | 6,280 |
| 2022-03-15 | 6,280 | 6,280 | 6,280 | 6,280 | 200 | 6,280 |
| 2022-03-14 | 6,270 | 6,300 | 6,270 | 6,290 | 400 | 6,290 |
| 2022-03-11 | - | - | - | 6,200 | - | 6,200 |
| 2022-03-10 | 6,090 | 6,200 | 6,090 | 6,200 | 1,500 | 6,200 |
| 2022-03-09 | 6,090 | 6,190 | 6,090 | 6,190 | 700 | 6,190 |
| 2022-03-08 | - | - | - | 6,190 | - | 6,190 |
| 2022-03-07 | 6,140 | 6,210 | 6,100 | 6,190 | 24,800 | 6,190 |
| 2022-03-04 | 6,090 | 6,190 | 6,080 | 6,190 | 1,000 | 6,190 |
| 2022-03-03 | 6,000 | 6,090 | 6,000 | 6,090 | 400 | 6,090 |
| 2022-03-02 | - | - | - | 5,950 | - | 5,950 |
| 2022-03-01 | - | - | - | 5,950 | - | 5,950 |
| 2022-02-28 | 5,900 | 5,950 | 5,900 | 5,950 | 23,300 | 5,950 |
| 2022-02-25 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | 5,900 |
| 2022-02-24 | 6,000 | 6,000 | 6,000 | 6,000 | 500 | 6,000 |
| 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 |
| 2022-02-16 | 5,790 | 5,870 | 5,790 | 5,870 | 200 | 5,870 |
| 2022-02-15 | 5,850 | 5,850 | 5,710 | 5,710 | 300 | 5,710 |
| 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 |
| 2022-01-12 | 6,000 | 6,000 | 6,000 | 6,000 | 300 | 6,000 |
| 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
