5918 瀧上工業(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	356	356	355	355	2,000	2,366.67
1983-12-27	355	355	355	355	4,000	2,366.67
1983-12-24	354	354	354	354	2,000	2,360
1983-12-23	353	353	353	353	6,000	2,353.33
1983-12-22	352	352	352	352	4,000	2,346.67
1983-12-21	352	353	352	352	7,000	2,346.67
1983-12-20	351	351	351	351	5,000	2,340
1983-12-19	350	350	350	350	6,000	2,333.33
1983-12-16	353	353	350	350	5,000	2,333.33
1983-12-15	353	353	353	353	9,000	2,353.33
1983-12-12	355	355	350	353	16,000	2,353.33
1983-12-09	355	360	355	360	14,000	2,400
1983-12-08	354	354	354	354	1,000	2,360
1983-12-07	353	353	353	353	6,000	2,353.33
1983-12-05	352	353	352	353	7,000	2,353.33
1983-12-03	353	353	353	353	3,000	2,353.33
1983-12-02	353	353	353	353	9,000	2,353.33
1983-12-01	353	353	353	353	2,000	2,353.33
1983-11-30	353	353	352	352	6,000	2,346.67
1983-11-28	360	360	351	351	3,000	2,340
1983-11-26	361	361	361	361	2,000	2,406.67
1983-11-25	376	376	375	375	4,000	2,500
1983-11-24	374	376	374	376	5,000	2,506.67
1983-11-22	376	376	375	375	4,000	2,500
1983-11-21	375	376	375	376	8,000	2,506.67
1983-11-19	374	375	374	375	5,000	2,500
1983-11-18	372	372	372	372	7,000	2,480
1983-11-17	371	371	371	371	7,000	2,473.33
1983-11-16	372	372	371	371	2,000	2,473.33
1983-11-15	371	371	371	371	1,000	2,473.33
1983-11-14	370	371	370	371	4,000	2,473.33
1983-11-05	370	370	370	370	1,000	2,466.67
1983-11-04	366	366	366	366	10,000	2,440
1983-11-02	370	370	365	366	8,000	2,440
1983-11-01	370	370	365	365	3,000	2,433.33
1983-10-31	371	371	370	370	4,000	2,466.67
1983-10-29	370	370	370	370	1,000	2,466.67
1983-10-28	370	370	370	370	1,000	2,466.67
1983-10-27	370	370	370	370	2,000	2,466.67
1983-10-26	370	370	370	370	3,000	2,466.67
1983-10-21	370	370	370	370	1,000	2,466.67
1983-10-20	370	375	370	375	5,000	2,500
1983-10-17	370	370	370	370	2,000	2,466.67
1983-10-14	365	365	360	360	5,000	2,400
1983-10-13	365	365	365	365	13,000	2,433.33
1983-10-07	366	367	366	367	3,000	2,446.67
1983-10-04	365	365	365	365	2,000	2,433.33
1983-09-30	369	369	364	365	5,000	2,433.33
1983-09-29	364	364	364	364	2,000	2,426.67
1983-09-28	364	364	364	364	10,000	2,426.67
1983-09-27	365	365	363	364	11,000	2,426.67
1983-09-26	366	366	366	366	1,000	2,440
1983-09-24	370	371	370	371	10,000	2,473.33
1983-09-22	371	371	371	371	2,000	2,473.33
1983-09-20	376	376	375	375	4,000	2,500
1983-09-17	375	375	375	375	1,000	2,500
1983-09-16	375	375	375	375	5,000	2,500
1983-09-14	376	376	371	375	7,000	2,500
1983-09-13	390	390	380	380	10,000	2,533.33
1983-09-12	394	394	394	394	1,000	2,626.67
1983-09-09	395	398	388	395	9,000	2,633.33
1983-09-08	400	405	400	401	20,000	2,673.33
1983-09-07	383	395	383	395	10,000	2,633.33
1983-09-06	384	384	383	384	12,000	2,560
1983-09-03	383	386	383	384	8,000	2,560
1983-09-02	379	381	379	381	3,000	2,540
1983-09-01	384	384	376	377	9,000	2,513.33
1983-08-31	385	385	382	384	7,000	2,560
1983-08-30	390	390	385	385	4,000	2,566.67
1983-08-29	386	386	386	386	4,000	2,573.33
1983-08-27	382	382	382	382	3,000	2,546.67
1983-08-26	381	385	380	380	7,000	2,533.33
1983-08-25	387	387	385	386	4,000	2,573.33
1983-08-24	390	390	386	386	4,000	2,573.33
1983-08-23	390	390	386	386	21,000	2,573.33
1983-08-22	404	404	390	390	9,000	2,600
1983-08-20	403	405	400	405	10,000	2,700
1983-08-19	400	405	390	405	42,000	2,700
1983-08-18	399	400	395	400	53,000	2,666.67
1983-08-17	398	400	398	400	71,000	2,666.67
1983-08-16	380	400	380	400	68,000	2,666.67
1983-08-15	380	380	380	380	15,000	2,533.33
1983-08-11	366	379	366	379	5,000	2,526.67
1983-08-10	365	365	360	360	10,000	2,400
1983-08-09	364	365	364	365	7,000	2,433.33
1983-08-08	364	364	364	364	1,000	2,426.67
1983-08-06	366	366	362	362	5,000	2,413.33
1983-08-05	365	365	365	365	2,000	2,433.33
1983-08-04	369	369	369	369	1,000	2,460
1983-08-03	369	369	369	369	1,000	2,460
1983-08-01	379	380	379	380	2,000	2,533.33
1983-07-29	375	380	375	380	9,000	2,533.33
1983-07-28	370	370	362	362	2,000	2,413.33
1983-07-26	373	373	373	373	1,000	2,486.67
1983-07-25	373	375	373	373	13,000	2,486.67
1983-07-23	365	375	365	375	10,000	2,500
1983-07-22	375	375	365	365	4,000	2,433.33
1983-07-21	377	377	377	377	1,000	2,513.33
1983-07-20	379	380	377	377	7,000	2,513.33
1983-07-19	380	380	380	380	8,000	2,533.33
1983-07-18	360	360	360	360	10,000	2,400
1983-07-15	360	360	360	360	5,000	2,400
1983-07-13	379	379	379	379	4,000	2,526.67
1983-07-12	379	380	379	380	10,000	2,533.33
1983-07-11	380	380	379	380	23,000	2,533.33
1983-07-09	385	385	384	385	14,000	2,566.67
1983-07-08	395	395	389	390	25,000	2,600
1983-07-07	362	366	360	366	5,000	2,440
1983-07-06	354	362	354	362	12,000	2,413.33
1983-07-05	340	340	340	340	7,000	2,266.67
1983-07-04	350	355	350	355	2,000	2,366.67
1983-07-02	349	349	348	348	4,000	2,320
1983-07-01	346	346	346	346	1,000	2,306.67
1983-06-30	347	347	347	347	3,000	2,313.33
1983-06-29	349	349	349	349	1,000	2,326.67
1983-06-28	348	348	348	348	4,000	2,320
1983-06-27	348	348	348	348	2,000	2,320
1983-06-25	350	350	350	350	13,000	2,333.33
1983-06-24	352	353	352	352	6,000	2,346.67
1983-06-22	353	353	350	350	9,000	2,333.33
1983-06-21	353	355	353	353	3,000	2,353.33
1983-06-20	350	350	350	350	7,000	2,333.33
1983-06-17	355	355	355	355	10,000	2,366.67
1983-06-15	356	356	356	356	3,000	2,373.33
1983-06-14	357	357	357	357	3,000	2,380
1983-06-13	357	357	357	357	6,000	2,380
1983-06-11	355	355	355	355	4,000	2,366.67
1983-06-09	355	355	355	355	2,000	2,366.67
1983-06-08	365	365	365	365	1,000	2,433.33
1983-06-06	374	374	370	370	7,000	2,466.67
1983-06-04	381	381	376	377	11,000	2,513.33
1983-06-03	379	381	378	380	21,000	2,533.33
1983-06-02	370	375	370	375	14,000	2,500
1983-06-01	362	366	362	366	10,000	2,440
1983-05-31	361	361	361	361	4,000	2,406.67
1983-05-30	360	360	360	360	2,000	2,400
1983-05-27	362	362	362	362	3,000	2,413.33
1983-05-26	360	361	360	361	8,000	2,406.67
1983-05-25	356	356	355	355	3,000	2,366.67
1983-05-24	355	355	355	355	3,000	2,366.67
1983-05-23	355	355	355	355	2,000	2,366.67
1983-05-20	353	353	351	353	8,000	2,353.33
1983-05-19	353	353	353	353	1,000	2,353.33
1983-05-18	365	365	350	350	10,000	2,333.33
1983-05-17	370	370	370	370	1,000	2,466.67
1983-05-16	377	380	365	365	19,000	2,433.33
1983-05-13	370	370	370	370	4,000	2,466.67
1983-05-12	378	380	370	380	9,000	2,533.33
1983-05-11	390	390	380	380	29,000	2,533.33
1983-05-10	390	390	382	382	38,000	2,546.67
1983-05-09	375	392	375	392	43,000	2,613.33
1983-05-07	374	375	370	370	21,000	2,466.67
1983-05-06	361	370	361	370	18,000	2,466.67
1983-05-04	360	361	360	360	4,000	2,400
1983-05-02	360	360	360	360	3,000	2,400
1983-04-30	370	370	365	365	11,000	2,433.33
1983-04-28	370	370	369	370	9,000	2,466.67
1983-04-27	370	370	365	370	9,000	2,466.67
1983-04-26	366	375	366	372	25,000	2,480
1983-04-25	360	360	360	360	7,000	2,400
1983-04-23	350	355	350	355	7,000	2,366.67
1983-04-22	350	350	350	350	11,000	2,333.33
1983-04-21	345	350	345	347	8,000	2,313.33
1983-04-20	348	348	345	345	2,000	2,300
1983-04-19	350	350	350	350	4,000	2,333.33
1983-04-18	355	355	348	348	7,000	2,320
1983-04-15	360	360	360	360	2,000	2,400
1983-04-14	359	360	359	360	2,000	2,400
1983-04-13	350	350	350	350	4,000	2,333.33
1983-04-11	348	348	348	348	1,000	2,320
1983-04-08	348	348	348	348	6,000	2,320
1983-04-07	360	360	360	360	6,000	2,400
1983-04-06	368	368	365	368	25,000	2,453.33
1983-04-05	370	370	369	370	35,000	2,466.67
1983-04-04	341	345	341	345	4,000	2,300
1983-04-02	332	339	332	339	6,000	2,260
1983-04-01	334	335	332	332	7,000	2,213.33
1983-03-31	334	334	334	334	1,000	2,226.67
1983-03-30	335	335	335	335	3,000	2,233.33
1983-03-29	324	324	324	324	5,000	2,160
1983-03-28	323	323	322	323	5,000	2,153.33
1983-03-25	324	324	324	324	10,000	2,160
1983-03-24	324	324	324	324	2,000	2,160
1983-03-23	323	323	323	323	3,000	2,153.33
1983-03-22	323	323	321	321	11,000	2,140
1983-03-17	322	322	322	322	8,000	2,146.67
1983-03-15	322	323	321	323	35,000	2,153.33
1983-03-14	322	322	322	322	3,000	2,146.67
1983-03-11	330	330	325	329	5,000	2,193.33
1983-03-10	332	332	332	332	2,000	2,213.33
1983-03-09	322	322	322	322	6,000	2,146.67
1983-03-08	322	323	322	323	4,000	2,153.33
1983-03-07	320	320	320	320	1,000	2,133.33
1983-03-05	320	320	320	320	5,000	2,133.33
1983-03-04	320	320	320	320	5,000	2,133.33
1983-03-03	320	320	311	311	2,000	2,073.33
1983-03-01	325	326	325	325	5,000	2,166.67
1983-02-28	335	335	334	334	12,000	2,226.67
1983-02-25	302	305	302	305	12,000	2,033.33
1983-02-24	302	302	300	300	9,000	2,000
1983-02-23	302	302	302	302	1,000	2,013.33
1983-02-22	302	302	302	302	3,000	2,013.33
1983-02-21	303	303	302	302	8,000	2,013.33
1983-02-18	304	304	304	304	2,000	2,026.67
1983-02-17	304	304	304	304	1,000	2,026.67
1983-02-15	304	304	303	304	4,000	2,026.67
1983-02-14	304	304	304	304	2,000	2,026.67
1983-02-12	305	305	305	305	3,000	2,033.33
1983-02-10	305	305	305	305	2,000	2,033.33
1983-02-09	305	305	305	305	1,000	2,033.33
1983-02-08	305	305	305	305	4,000	2,033.33
1983-02-07	305	305	305	305	1,000	2,033.33
1983-02-04	305	305	305	305	2,000	2,033.33
1983-02-03	302	302	302	302	7,000	2,013.33
1983-02-02	302	302	300	300	24,000	2,000
1983-02-01	303	303	303	303	1,000	2,020
1983-01-31	301	302	301	301	9,000	2,006.67
1983-01-29	300	300	300	300	12,000	2,000
1983-01-28	305	305	300	300	18,000	2,000
1983-01-27	310	310	310	310	4,000	2,066.67
1983-01-26	310	310	310	310	5,000	2,066.67
1983-01-25	310	310	310	310	3,000	2,066.67
1983-01-24	310	310	310	310	3,000	2,066.67
1983-01-22	320	320	320	320	3,000	2,133.33
1983-01-21	320	320	320	320	3,000	2,133.33
1983-01-20	311	311	311	311	1,000	2,073.33
1983-01-18	309	309	309	309	1,000	2,060
1983-01-14	307	307	307	307	2,000	2,046.67
1983-01-13	306	306	306	306	1,000	2,040
1983-01-12	305	306	305	306	4,000	2,040
1983-01-11	303	303	303	303	1,000	2,020
1983-01-10	301	301	301	301	3,000	2,006.67
1983-01-08	300	300	300	300	10,000	2,000
1983-01-05	318	318	318	318	1,000	2,120
1983-01-04	318	318	318	318	1,000	2,120

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30