5918 瀧上工業(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-27	370	370	366	366	6,000	2,440
1984-12-26	365	366	365	366	12,000	2,440
1984-12-25	370	370	370	370	8,000	2,466.67
1984-12-24	358	370	358	370	21,000	2,466.67
1984-12-22	357	358	357	358	4,000	2,386.67
1984-12-21	356	356	356	356	6,000	2,373.33
1984-12-20	356	357	355	355	4,000	2,366.67
1984-12-19	355	355	355	355	2,000	2,366.67
1984-12-18	351	351	351	351	1,000	2,340
1984-12-17	350	351	350	350	5,000	2,333.33
1984-12-15	350	350	350	350	3,000	2,333.33
1984-12-14	350	350	350	350	5,000	2,333.33
1984-12-13	358	358	358	358	5,000	2,386.67
1984-12-12	350	350	346	350	6,000	2,333.33
1984-12-11	349	350	349	350	2,000	2,333.33
1984-12-05	349	349	346	346	11,000	2,306.67
1984-12-04	359	359	359	359	1,000	2,393.33
1984-12-03	360	360	350	360	12,000	2,400
1984-12-01	350	350	346	346	14,000	2,306.67
1984-11-30	350	350	350	350	3,000	2,333.33
1984-11-29	346	350	345	345	10,000	2,300
1984-11-28	346	350	346	350	3,000	2,333.33
1984-11-27	345	345	344	345	7,000	2,300
1984-11-24	351	351	351	351	3,000	2,340
1984-11-22	365	365	355	355	5,000	2,366.67
1984-11-21	365	365	365	365	1,000	2,433.33
1984-11-19	365	365	360	360	11,000	2,400
1984-11-17	365	365	364	364	6,000	2,426.67
1984-11-16	370	370	365	365	5,000	2,433.33
1984-11-15	355	360	355	360	8,000	2,400
1984-11-14	350	350	350	350	2,000	2,333.33
1984-11-13	346	346	345	345	2,000	2,300
1984-11-07	345	345	345	345	5,000	2,300
1984-11-02	341	341	340	340	6,000	2,266.67
1984-11-01	350	350	346	346	4,000	2,306.67
1984-10-31	350	350	350	350	4,000	2,333.33
1984-10-27	344	344	344	344	1,000	2,293.33
1984-10-26	345	345	344	344	2,000	2,293.33
1984-10-25	344	344	344	344	1,000	2,293.33
1984-10-24	344	344	344	344	4,000	2,293.33
1984-10-22	368	368	367	367	4,000	2,446.67
1984-10-20	367	367	367	367	6,000	2,446.67
1984-10-19	370	375	370	370	20,000	2,466.67
1984-10-18	365	365	365	365	15,000	2,433.33
1984-10-17	341	346	341	346	8,000	2,306.67
1984-10-16	340	340	340	340	3,000	2,266.67
1984-10-15	331	336	331	336	7,000	2,240
1984-10-12	330	330	325	325	14,000	2,166.67
1984-10-11	330	330	330	330	6,000	2,200
1984-10-08	330	330	330	330	7,000	2,200
1984-10-06	330	330	330	330	3,000	2,200
1984-10-05	321	330	321	325	7,000	2,166.67
1984-10-04	320	330	320	330	6,000	2,200
1984-10-03	330	330	320	320	12,000	2,133.33
1984-10-02	336	340	336	336	7,000	2,240
1984-10-01	339	339	339	339	1,000	2,260
1984-09-28	338	338	338	338	2,000	2,253.33
1984-09-27	336	338	336	338	9,000	2,253.33
1984-09-26	340	340	340	340	6,000	2,266.67
1984-09-22	340	340	340	340	7,000	2,266.67
1984-09-21	344	344	344	344	1,000	2,293.33
1984-09-20	345	345	345	345	4,000	2,300
1984-09-19	341	345	341	345	2,000	2,300
1984-09-18	347	347	345	345	9,000	2,300
1984-09-17	347	347	347	347	2,000	2,313.33
1984-09-14	347	347	347	347	1,000	2,313.33
1984-09-13	350	350	345	345	5,000	2,300
1984-09-12	346	346	346	346	1,000	2,306.67
1984-09-11	345	345	345	345	1,000	2,300
1984-09-10	344	345	344	345	3,000	2,300
1984-09-07	342	342	342	342	1,000	2,280
1984-09-06	351	351	341	341	15,000	2,273.33
1984-09-05	353	353	350	350	21,000	2,333.33
1984-09-04	346	350	346	350	9,000	2,333.33
1984-09-03	346	346	346	346	1,000	2,306.67
1984-09-01	345	345	345	345	1,000	2,300
1984-08-31	345	345	340	340	14,000	2,266.67
1984-08-29	343	350	343	350	10,000	2,333.33
1984-08-28	345	345	343	343	3,000	2,286.67
1984-08-27	349	349	343	343	3,000	2,286.67
1984-08-25	350	350	350	350	2,000	2,333.33
1984-08-24	347	350	347	350	14,000	2,333.33
1984-08-23	347	347	347	347	1,000	2,313.33
1984-08-22	345	345	343	343	12,000	2,286.67
1984-08-21	347	347	345	345	5,000	2,300
1984-08-20	350	350	348	348	2,000	2,320
1984-08-18	347	347	347	347	2,000	2,313.33
1984-08-17	346	346	346	346	5,000	2,306.67
1984-08-16	350	350	350	350	9,000	2,333.33
1984-08-14	351	351	350	350	2,000	2,333.33
1984-08-13	350	350	350	350	12,000	2,333.33
1984-08-09	351	351	350	350	8,000	2,333.33
1984-08-06	351	351	351	351	1,000	2,340
1984-08-04	350	350	350	350	6,000	2,333.33
1984-08-02	370	370	370	370	6,000	2,466.67
1984-07-31	351	351	351	351	2,000	2,340
1984-07-30	355	355	351	351	11,000	2,340
1984-07-27	356	356	356	356	9,000	2,373.33
1984-07-25	360	360	356	356	10,000	2,373.33
1984-07-24	360	360	360	360	5,000	2,400
1984-07-23	360	360	360	360	1,000	2,400
1984-07-19	360	360	360	360	5,000	2,400
1984-07-18	368	368	361	361	4,000	2,406.67
1984-07-17	370	370	370	370	2,000	2,466.67
1984-07-16	370	370	370	370	2,000	2,466.67
1984-07-12	370	370	370	370	1,000	2,466.67
1984-07-10	360	360	360	360	8,000	2,400
1984-07-09	360	370	360	370	5,000	2,466.67
1984-07-07	353	353	353	353	4,000	2,353.33
1984-07-06	351	351	351	351	7,000	2,340
1984-07-05	351	351	351	351	2,000	2,340
1984-07-04	350	350	350	350	8,000	2,333.33
1984-07-03	356	356	345	345	23,000	2,300
1984-07-02	360	360	360	360	1,000	2,400
1984-06-29	355	355	355	355	5,000	2,366.67
1984-06-28	355	355	355	355	11,000	2,366.67
1984-06-27	355	355	355	355	1,000	2,366.67
1984-06-26	350	355	350	355	16,000	2,366.67
1984-06-23	359	360	350	350	6,000	2,333.33
1984-06-22	361	361	361	361	4,000	2,406.67
1984-06-21	365	365	361	361	5,000	2,406.67
1984-06-18	365	365	365	365	4,000	2,433.33
1984-06-15	365	365	365	365	3,000	2,433.33
1984-06-12	364	364	364	364	1,000	2,426.67
1984-06-11	363	363	363	363	6,000	2,420
1984-06-08	363	363	363	363	3,000	2,420
1984-06-07	363	365	363	365	10,000	2,433.33
1984-06-06	363	363	363	363	1,000	2,420
1984-06-05	367	367	367	367	2,000	2,446.67
1984-06-02	361	362	361	362	2,000	2,413.33
1984-06-01	361	361	361	361	1,000	2,406.67
1984-05-31	365	365	360	360	6,000	2,400
1984-05-29	375	375	375	375	3,000	2,500
1984-05-28	373	375	370	375	4,000	2,500
1984-05-25	363	363	363	363	1,000	2,420
1984-05-24	362	362	362	362	1,000	2,413.33
1984-05-23	361	361	361	361	11,000	2,406.67
1984-05-21	386	386	386	386	1,000	2,573.33
1984-05-18	389	389	387	388	9,000	2,586.67
1984-05-17	389	389	389	389	1,000	2,593.33
1984-05-16	390	390	390	390	3,000	2,600
1984-05-15	391	391	385	385	12,000	2,566.67
1984-05-14	392	392	392	392	2,000	2,613.33
1984-05-11	391	391	391	391	3,000	2,606.67
1984-05-10	396	396	391	391	17,000	2,606.67
1984-05-09	395	396	395	396	11,000	2,640
1984-05-08	395	395	395	395	1,000	2,633.33
1984-05-07	395	396	395	396	6,000	2,640
1984-05-04	395	395	395	395	3,000	2,633.33
1984-04-28	398	398	381	381	4,000	2,540
1984-04-27	393	393	393	393	1,000	2,620
1984-04-26	392	393	390	390	8,000	2,600
1984-04-25	395	400	395	400	11,000	2,666.67
1984-04-24	391	391	391	391	1,000	2,606.67
1984-04-21	400	400	400	400	3,000	2,666.67
1984-04-20	398	400	395	400	10,000	2,666.67
1984-04-18	391	391	390	390	5,000	2,600
1984-04-16	390	393	390	393	7,000	2,620
1984-04-13	397	399	397	399	3,000	2,660
1984-04-12	397	406	397	397	11,000	2,646.67
1984-04-11	396	397	395	397	4,000	2,646.67
1984-04-10	390	390	390	390	2,000	2,600
1984-04-09	410	410	395	395	7,000	2,633.33
1984-04-07	405	410	405	410	8,000	2,733.33
1984-04-06	401	401	400	400	6,000	2,666.67
1984-04-04	396	396	391	391	4,000	2,606.67
1984-04-03	391	391	391	391	1,000	2,606.67
1984-03-31	401	401	390	390	8,000	2,600
1984-03-30	411	411	405	405	15,000	2,700
1984-03-28	409	425	408	420	38,000	2,800
1984-03-27	390	390	385	390	8,000	2,600
1984-03-26	401	401	400	400	5,000	2,666.67
1984-03-24	400	401	400	401	6,000	2,673.33
1984-03-23	401	411	400	401	33,000	2,673.33
1984-03-22	408	408	401	401	29,000	2,673.33
1984-03-21	400	407	400	407	22,000	2,713.33
1984-03-19	408	408	399	399	15,000	2,660
1984-03-17	416	416	404	410	36,000	2,733.33
1984-03-16	386	419	386	419	61,000	2,793.33
1984-03-15	386	386	385	385	6,000	2,566.67
1984-03-14	388	388	388	388	2,000	2,586.67
1984-03-13	379	381	379	380	5,000	2,533.33
1984-03-09	367	367	367	367	1,000	2,446.67
1984-03-08	367	367	367	367	4,000	2,446.67
1984-03-07	366	366	363	366	4,000	2,440
1984-03-06	366	366	366	366	3,000	2,440
1984-03-03	360	360	360	360	7,000	2,400
1984-03-02	376	376	376	376	4,000	2,506.67
1984-03-01	380	380	380	380	4,000	2,533.33
1984-02-28	388	388	380	380	3,000	2,533.33
1984-02-27	388	388	388	388	2,000	2,586.67
1984-02-24	378	378	378	378	1,000	2,520
1984-02-23	378	378	378	378	2,000	2,520
1984-02-22	393	393	393	393	3,000	2,620
1984-02-21	394	395	393	393	6,000	2,620
1984-02-20	394	394	393	393	16,000	2,620
1984-02-17	392	392	392	392	1,000	2,613.33
1984-02-16	392	392	391	392	4,000	2,613.33
1984-02-15	393	393	393	393	7,000	2,620
1984-02-14	370	370	370	370	5,000	2,466.67
1984-02-13	375	375	370	373	14,000	2,486.67
1984-02-10	370	370	370	370	2,000	2,466.67
1984-02-09	385	385	370	370	5,000	2,466.67
1984-02-08	385	385	385	385	2,000	2,566.67
1984-02-07	386	386	380	385	10,000	2,566.67
1984-02-06	399	399	385	385	8,000	2,566.67
1984-02-04	400	400	399	399	19,000	2,660
1984-02-03	395	400	385	400	17,000	2,666.67
1984-02-02	396	396	395	395	18,000	2,633.33
1984-02-01	393	400	393	393	24,000	2,620
1984-01-31	401	401	398	398	14,000	2,653.33
1984-01-30	405	405	400	400	20,000	2,666.67
1984-01-28	406	408	403	405	17,000	2,700
1984-01-27	428	430	401	401	52,000	2,673.33
1984-01-26	401	425	400	425	117,000	2,833.33
1984-01-25	375	391	375	391	13,000	2,606.67
1984-01-24	370	370	365	365	6,000	2,433.33
1984-01-23	365	365	365	365	7,000	2,433.33
1984-01-19	370	370	365	365	6,000	2,433.33
1984-01-18	373	373	372	372	4,000	2,480
1984-01-13	366	370	366	370	4,000	2,466.67
1984-01-12	363	365	363	365	8,000	2,433.33
1984-01-11	360	362	360	362	7,000	2,413.33
1984-01-10	360	360	360	360	5,000	2,400
1984-01-09	360	368	359	368	9,000	2,453.33
1984-01-06	360	360	358	358	10,000	2,386.67
1984-01-05	360	360	360	360	7,000	2,400
1984-01-04	355	360	355	360	3,000	2,400

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