5918 瀧上工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-305,6005,6005,3305,4001,0005,400
2021-07-295,6005,6005,6005,6004005,600
2021-07-28---5,500-5,500
2021-07-27---5,500-5,500
2021-07-26---5,500-5,500
2021-07-21---5,500-5,500
2021-07-205,5005,5005,5005,5001005,500
2021-07-195,6005,6005,6005,6001,3005,600
2021-07-165,6005,6005,6005,6002005,600
2021-07-15---5,600-5,600
2021-07-145,6005,6005,6005,6001005,600
2021-07-135,8005,8005,7005,7002005,700
2021-07-125,8005,8005,8005,8001005,800
2021-07-09---5,750-5,750
2021-07-085,7505,7505,7505,7501005,750
2021-07-07---5,810-5,810
2021-07-06---5,810-5,810
2021-07-05---5,810-5,810
2021-07-02---5,810-5,810
2021-07-01---5,810-5,810
2021-06-305,7205,8105,6205,8101,9005,810
2021-06-295,7205,7205,7205,7201005,720
2021-06-285,5905,5905,5905,5901005,590
2021-06-25---5,520-5,520
2021-06-245,5005,5205,5005,5202005,520
2021-06-23---5,450-5,450
2021-06-225,6005,6305,4505,4503,9005,450
2021-06-215,4505,5605,4505,5601,2005,560
2021-06-185,4505,4505,4505,4505005,450
2021-06-175,4505,4505,4505,4501005,450
2021-06-16---5,380-5,380
2021-06-155,3005,4205,3005,3807005,380
2021-06-145,1505,3005,1505,3004005,300
2021-06-115,2505,2505,2105,2504005,250
2021-06-105,2505,2505,2505,2505005,250
2021-06-095,2305,2505,2305,2505005,250
2021-06-08---5,210-5,210
2021-06-07---5,210-5,210
2021-06-04---5,210-5,210
2021-06-035,2105,2105,2105,2109005,210
2021-06-02---5,210-5,210
2021-06-015,2105,2105,2105,2101005,210
2021-05-31---5,310-5,310
2021-05-28---5,310-5,310
2021-05-275,3105,3105,3105,3101005,310
2021-05-265,3105,3105,3105,3101005,310
2021-05-255,3005,3005,3005,3005005,300
2021-05-24---5,330-5,330
2021-05-21---5,330-5,330
2021-05-20---5,330-5,330
2021-05-195,3305,3305,3305,3301005,330
2021-05-185,3305,4005,3305,4002005,400
2021-05-175,3005,5005,2705,50021,5005,500
2021-05-145,4005,5005,4005,5001,5005,500
2021-05-135,4005,4005,4005,4003005,400
2021-05-125,4005,4005,4005,4001005,400
2021-05-115,5005,5005,5005,5005005,500
2021-05-105,4505,4505,4505,4501005,450
2021-05-075,4605,5205,4605,5104005,510
2021-05-065,5005,5005,5005,5006005,500
2021-04-305,5005,5305,5005,5302005,530
2021-04-28---5,500-5,500
2021-04-27---5,500-5,500
2021-04-26---5,500-5,500
2021-04-23---5,500-5,500
2021-04-225,5005,5005,5005,5005005,500
2021-04-21---5,500-5,500
2021-04-20---5,500-5,500
2021-04-19---5,500-5,500
2021-04-165,5005,5005,5005,5001005,500
2021-04-15---5,400-5,400
2021-04-14---5,400-5,400
2021-04-13---5,400-5,400
2021-04-125,5005,5005,4005,4003005,400
2021-04-09---5,800-5,800
2021-04-08---5,800-5,800
2021-04-07---5,800-5,800
2021-04-06---5,800-5,800
2021-04-055,7405,8005,7405,8006005,800
2021-04-025,6505,6505,6505,6501005,650
2021-04-01---5,750-5,750
2021-03-315,7905,7905,7505,7502,3005,750
2021-03-30---5,750-5,750
2021-03-295,5605,7605,5605,7503005,750
2021-03-265,5505,5605,5505,5602005,560
2021-03-255,5005,5005,5005,5001,1005,500
2021-03-245,4405,4405,4105,4404005,440
2021-03-235,4305,4505,3905,4401,4005,440
2021-03-225,2205,4405,2205,4404005,440
2021-03-19---5,320-5,320
2021-03-185,2205,3205,2205,3202005,320
2021-03-175,3205,3505,3205,3201,2005,320
2021-03-165,3205,3505,3005,3201,0005,320
2021-03-155,2505,2505,2505,2507005,250
2021-03-125,2505,2505,2505,2505005,250
2021-03-115,2105,2105,1205,1501,8005,150
2021-03-10---5,150-5,150
2021-03-09---5,150-5,150
2021-03-085,1505,1505,1205,1501,2005,150
2021-03-055,1505,1505,1105,1106005,110
2021-03-045,1105,1505,1105,1108005,110
2021-03-03---5,100-5,100
2021-03-025,1005,1005,1005,1003005,100
2021-03-01---5,100-5,100
2021-02-265,1005,1005,1005,1001005,100
2021-02-25---5,100-5,100
2021-02-24---5,100-5,100
2021-02-225,1005,1005,1005,1002005,100
2021-02-195,1005,1005,1005,1002005,100
2021-02-185,1005,1005,1005,1002005,100
2021-02-17---5,120-5,120
2021-02-165,1105,1905,1005,1204005,120
2021-02-155,1105,1105,1105,1102005,110
2021-02-125,1005,1105,1005,1107005,110
2021-02-104,9405,1004,9405,1001,8005,100
2021-02-094,9855,0404,9855,0404005,040
2021-02-08---4,975-4,975
2021-02-05---4,975-4,975
2021-02-044,9754,9754,9754,9756004,975
2021-02-03---4,900-4,900
2021-02-02---4,900-4,900
2021-02-014,9004,9004,9004,9001004,900
2021-01-295,0905,1004,9004,9001,1004,900
2021-01-285,0905,1905,0905,1908005,190
2021-01-275,1005,1005,1005,1009005,100
2021-01-265,1005,1005,0905,1006005,100
2021-01-255,1005,1605,0605,1005005,100
2021-01-225,2005,2005,2005,2003005,200
2021-01-21---5,100-5,100
2021-01-20---5,100-5,100
2021-01-195,0305,1005,0305,1002005,100
2021-01-184,8904,9604,8554,9604004,960
2021-01-155,0005,0005,0005,0001005,000
2021-01-145,0505,0504,9504,9503004,950
2021-01-135,0705,0705,0705,0702005,070
2021-01-124,8705,0704,8705,0708005,070
2021-01-08---4,930-4,930
2021-01-07---4,930-4,930
2021-01-064,9404,9404,9304,9302004,930
2021-01-054,9905,0404,9905,0407005,040
2021-01-045,2905,2905,2905,2901005,290

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