5918 瀧上工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	580	588	580	585	19,000	3,900
1985-12-27	550	575	550	575	17,000	3,833.33
1985-12-26	541	550	530	545	16,000	3,633.33
1985-12-25	545	545	540	540	5,000	3,600
1985-12-24	550	550	545	545	5,000	3,633.33
1985-12-23	543	545	542	545	13,000	3,633.33
1985-12-21	539	540	536	536	7,000	3,573.33
1985-12-20	536	540	536	540	9,000	3,600
1985-12-19	536	538	536	538	3,000	3,586.67
1985-12-18	531	536	531	536	8,000	3,573.33
1985-12-17	533	535	533	535	4,000	3,566.67
1985-12-16	531	550	531	532	20,000	3,546.67
1985-12-13	536	550	533	550	11,000	3,666.67
1985-12-12	532	532	531	531	18,000	3,540
1985-12-11	560	560	554	555	9,000	3,700
1985-12-10	570	570	570	570	9,000	3,800
1985-12-09	582	582	575	575	9,000	3,833.33
1985-12-07	581	582	581	581	5,000	3,873.33
1985-12-06	590	590	585	585	11,000	3,900
1985-12-05	585	586	585	586	4,000	3,906.67
1985-12-04	585	590	584	585	8,000	3,900
1985-12-03	585	590	579	590	20,000	3,933.33
1985-12-02	599	599	595	595	3,000	3,966.67
1985-11-30	599	600	599	600	3,000	4,000
1985-11-29	599	600	590	600	21,000	4,000
1985-11-28	605	605	590	600	7,000	4,000
1985-11-27	609	609	607	608	5,000	4,053.33
1985-11-26	610	610	600	610	14,000	4,066.67
1985-11-25	609	620	609	611	20,000	4,073.33
1985-11-22	600	610	598	610	34,000	4,066.67
1985-11-21	610	610	592	601	40,000	4,006.67
1985-11-20	600	605	600	601	25,000	4,006.67
1985-11-19	590	600	580	600	18,000	4,000
1985-11-18	589	590	580	590	11,000	3,933.33
1985-11-16	581	590	581	590	24,000	3,933.33
1985-11-15	590	591	590	591	8,000	3,940
1985-11-14	590	595	590	594	17,000	3,960
1985-11-13	585	590	585	590	18,000	3,933.33
1985-11-12	595	595	593	595	26,000	3,966.67
1985-11-11	599	599	588	596	22,000	3,973.33
1985-11-08	605	605	595	600	32,000	4,000
1985-11-07	578	600	578	600	70,000	4,000
1985-11-06	560	580	560	580	55,000	3,866.67
1985-11-05	554	564	554	560	19,000	3,733.33
1985-11-02	539	565	539	564	16,000	3,760
1985-11-01	520	548	520	537	20,000	3,580
1985-10-31	510	510	510	510	3,000	3,400
1985-10-30	512	514	510	510	29,000	3,400
1985-10-29	511	511	510	511	3,000	3,406.67
1985-10-28	529	529	510	511	5,000	3,406.67
1985-10-26	501	530	500	530	17,000	3,533.33
1985-10-25	509	510	509	510	3,000	3,400
1985-10-24	516	516	510	510	59,000	3,400
1985-10-23	520	526	520	526	3,000	3,506.67
1985-10-22	510	519	510	519	14,000	3,460
1985-10-21	501	505	501	505	27,000	3,366.67
1985-10-19	503	503	501	502	16,000	3,346.67
1985-10-18	510	510	505	505	14,000	3,366.67
1985-10-17	515	515	510	510	9,000	3,400
1985-10-16	520	520	514	514	12,000	3,426.67
1985-10-15	516	520	513	513	17,000	3,420
1985-10-14	509	511	509	510	16,000	3,400
1985-10-11	531	531	520	521	6,000	3,473.33
1985-10-09	530	540	520	530	26,000	3,533.33
1985-10-08	541	541	540	541	4,000	3,606.67
1985-10-07	539	547	539	545	12,000	3,633.33
1985-10-05	538	538	529	529	36,000	3,526.67
1985-10-04	541	565	541	565	19,000	3,766.67
1985-10-03	541	541	541	541	7,000	3,606.67
1985-10-02	541	543	540	540	12,000	3,600
1985-10-01	541	541	540	540	31,000	3,600
1985-09-30	541	541	540	540	13,000	3,600
1985-09-28	561	561	546	555	8,000	3,700
1985-09-27	550	562	550	561	22,000	3,740
1985-09-26	541	546	540	546	24,000	3,640
1985-09-25	540	540	540	540	22,000	3,600
1985-09-24	560	570	560	566	9,000	3,773.33
1985-09-21	565	570	565	565	10,000	3,766.67
1985-09-20	545	565	545	565	24,000	3,766.67
1985-09-19	545	550	545	550	23,000	3,666.67
1985-09-17	575	575	564	565	11,000	3,766.67
1985-09-13	580	580	571	571	12,000	3,806.67
1985-09-12	571	580	571	571	8,000	3,806.67
1985-09-11	575	580	570	580	21,000	3,866.67
1985-09-10	576	580	575	575	14,000	3,833.33
1985-09-09	585	586	575	580	19,000	3,866.67
1985-09-07	570	580	570	580	11,000	3,866.67
1985-09-06	560	570	560	565	34,000	3,766.67
1985-09-04	588	598	579	598	28,000	3,986.67
1985-09-03	586	589	586	589	2,000	3,926.67
1985-09-02	594	600	583	583	12,000	3,886.67
1985-08-31	580	595	580	595	8,000	3,966.67
1985-08-30	580	585	579	580	13,000	3,866.67
1985-08-29	595	595	579	579	19,000	3,860
1985-08-28	599	600	595	595	27,000	3,966.67
1985-08-27	609	615	600	600	10,000	4,000
1985-08-26	610	610	610	610	1,000	4,066.67
1985-08-24	602	610	602	610	5,000	4,066.67
1985-08-23	620	620	601	602	17,000	4,013.33
1985-08-22	592	615	592	615	15,000	4,100
1985-08-21	615	615	590	590	14,000	3,933.33
1985-08-20	628	640	628	630	6,000	4,200
1985-08-19	647	650	640	640	20,000	4,266.67
1985-08-17	648	648	648	648	6,000	4,320
1985-08-16	631	648	626	648	10,000	4,320
1985-08-15	627	632	621	625	15,000	4,166.67
1985-08-14	623	623	623	623	2,000	4,153.33
1985-08-13	648	648	648	648	2,000	4,320
1985-08-12	648	650	648	650	3,000	4,333.33
1985-08-09	624	650	620	648	29,000	4,320
1985-08-08	625	630	618	618	22,000	4,120
1985-08-07	630	630	615	615	50,000	4,100
1985-08-06	655	669	640	650	74,000	4,333.33
1985-08-05	650	650	635	635	70,000	4,233.33
1985-08-03	581	589	581	589	22,000	3,926.67
1985-08-02	634	634	619	620	23,000	4,133.33
1985-08-01	643	655	635	635	44,000	4,233.33
1985-07-31	635	645	635	645	53,000	4,300
1985-07-30	700	700	668	675	53,000	4,500
1985-07-29	710	715	700	700	77,000	4,666.67
1985-07-27	710	710	700	705	54,000	4,700
1985-07-26	690	720	685	715	125,000	4,766.67
1985-07-25	692	699	675	685	82,000	4,566.67
1985-07-24	711	715	691	700	144,000	4,666.67
1985-07-23	680	749	680	705	341,000	4,700
1985-07-22	656	678	655	678	136,000	4,520
1985-07-20	632	656	631	656	82,000	4,373.33
1985-07-19	655	656	631	631	182,000	4,206.67
1985-07-18	598	658	595	658	150,000	4,386.67
1985-07-17	590	598	585	598	96,000	3,986.67
1985-07-16	595	595	570	585	57,000	3,900
1985-07-15	613	613	569	585	180,000	3,900
1985-07-12	581	594	579	585	226,000	3,900
1985-07-11	550	599	549	553	301,000	3,686.67
1985-07-10	510	540	510	540	127,000	3,600
1985-07-09	503	505	500	505	66,000	3,366.67
1985-07-08	510	510	500	503	78,000	3,353.33
1985-07-06	475	510	475	510	53,000	3,400
1985-07-05	480	480	470	475	18,000	3,166.67
1985-07-04	460	475	460	475	23,000	3,166.67
1985-07-03	475	480	450	450	29,000	3,000
1985-07-02	470	478	470	473	12,000	3,153.33
1985-07-01	472	478	470	470	10,000	3,133.33
1985-06-29	480	480	475	480	8,000	3,200
1985-06-28	471	475	470	471	15,000	3,140
1985-06-27	470	470	470	470	4,000	3,133.33
1985-06-26	465	470	465	470	9,000	3,133.33
1985-06-25	471	475	470	470	10,000	3,133.33
1985-06-24	474	475	473	473	16,000	3,153.33
1985-06-22	474	482	474	476	16,000	3,173.33
1985-06-21	482	482	475	479	13,000	3,193.33
1985-06-20	484	485	483	483	24,000	3,220
1985-06-19	485	485	475	485	25,000	3,233.33
1985-06-18	466	485	466	485	13,000	3,233.33
1985-06-17	469	469	461	461	20,000	3,073.33
1985-06-15	485	485	470	470	10,000	3,133.33
1985-06-14	480	485	480	485	37,000	3,233.33
1985-06-13	469	485	469	485	26,000	3,233.33
1985-06-12	469	469	460	463	15,000	3,086.67
1985-06-11	475	479	473	473	15,000	3,153.33
1985-06-10	466	470	465	470	15,000	3,133.33
1985-06-07	485	490	465	465	18,000	3,100
1985-06-06	470	480	470	480	25,000	3,200
1985-06-05	475	480	460	461	36,000	3,073.33
1985-06-04	485	485	475	476	37,000	3,173.33
1985-06-03	498	498	480	485	20,000	3,233.33
1985-06-01	500	500	498	498	27,000	3,320
1985-05-31	509	509	495	500	57,000	3,333.33
1985-05-30	505	510	505	509	75,000	3,393.33
1985-05-29	480	502	478	500	202,000	3,333.33
1985-05-28	475	479	474	479	32,000	3,193.33
1985-05-27	474	475	470	475	20,000	3,166.67
1985-05-25	474	475	470	470	17,000	3,133.33
1985-05-24	478	478	466	474	62,000	3,160
1985-05-23	480	480	476	480	49,000	3,200
1985-05-22	471	478	465	475	53,000	3,166.67
1985-05-21	473	475	470	471	59,000	3,140
1985-05-20	473	473	461	470	51,000	3,133.33
1985-05-18	468	468	458	458	16,000	3,053.33
1985-05-17	468	470	445	468	60,000	3,120
1985-05-16	460	469	460	468	57,000	3,120
1985-05-15	465	470	460	460	100,000	3,066.67
1985-05-14	460	465	450	465	65,000	3,100
1985-05-13	451	475	451	466	67,000	3,106.67
1985-05-10	433	443	432	443	25,000	2,953.33
1985-05-09	411	438	411	435	24,000	2,900
1985-05-08	409	410	405	410	12,000	2,733.33
1985-05-07	410	410	405	408	11,000	2,720
1985-05-04	410	410	410	410	2,000	2,733.33
1985-05-02	420	420	420	420	3,000	2,800
1985-05-01	408	420	405	420	14,000	2,800
1985-04-30	415	415	408	408	11,000	2,720
1985-04-27	411	411	411	411	1,000	2,740
1985-04-26	410	410	405	405	14,000	2,700
1985-04-25	420	420	410	410	7,000	2,733.33
1985-04-24	411	411	410	410	15,000	2,733.33
1985-04-23	415	420	410	410	10,000	2,733.33
1985-04-22	403	415	403	415	6,000	2,766.67
1985-04-20	405	405	400	402	7,000	2,680
1985-04-18	405	405	400	400	11,000	2,666.67
1985-04-17	410	410	405	405	19,000	2,700
1985-04-16	410	410	410	410	4,000	2,733.33
1985-04-15	420	420	410	410	6,000	2,733.33
1985-04-12	438	438	424	424	6,000	2,826.67
1985-04-11	430	440	425	439	23,000	2,926.67
1985-04-09	406	406	405	405	10,000	2,700
1985-04-08	406	406	405	405	11,000	2,700
1985-04-06	407	407	405	405	10,000	2,700
1985-04-05	410	410	408	408	19,000	2,720
1985-04-03	410	411	410	410	18,000	2,733.33
1985-04-02	410	411	410	410	6,000	2,733.33
1985-04-01	408	408	408	408	6,000	2,720
1985-03-30	407	407	405	405	25,000	2,700
1985-03-28	406	409	406	409	11,000	2,726.67
1985-03-27	405	405	401	403	18,000	2,686.67
1985-03-26	434	434	415	415	14,000	2,766.67
1985-03-25	430	434	425	434	19,000	2,893.33
1985-03-23	434	434	434	434	4,000	2,893.33
1985-03-22	435	435	428	429	16,000	2,860
1985-03-20	447	447	431	436	19,000	2,906.67
1985-03-19	443	450	440	450	19,000	3,000
1985-03-18	440	445	440	445	28,000	2,966.67
1985-03-15	430	436	425	425	38,000	2,833.33
1985-03-14	450	450	435	435	57,000	2,900
1985-03-13	443	445	431	445	47,000	2,966.67
1985-03-12	455	455	435	438	75,000	2,920
1985-03-11	474	477	460	460	149,000	3,066.67
1985-03-08	480	485	463	469	257,000	3,126.67
1985-03-07	450	486	449	480	382,000	3,200
1985-03-06	439	450	432	450	91,000	3,000
1985-03-05	410	444	410	444	47,000	2,960
1985-03-04	413	419	405	405	12,000	2,700
1985-03-02	410	412	410	412	5,000	2,746.67
1985-03-01	400	407	400	407	26,000	2,713.33
1985-02-28	404	405	400	400	37,000	2,666.67
1985-02-26	444	450	440	448	35,000	2,986.67
1985-02-25	451	460	449	450	44,000	3,000
1985-02-23	458	459	450	452	69,000	3,013.33
1985-02-22	444	464	440	450	265,000	3,000
1985-02-21	454	455	436	439	226,000	2,926.67
1985-02-20	430	450	424	447	251,000	2,980
1985-02-19	410	430	408	430	129,000	2,866.67
1985-02-18	400	410	400	410	40,000	2,733.33
1985-02-16	401	401	401	401	3,000	2,673.33
1985-02-15	400	405	400	401	13,000	2,673.33
1985-02-14	408	408	400	405	24,000	2,700
1985-02-13	409	409	407	408	24,000	2,720
1985-02-12	401	410	396	410	44,000	2,733.33
1985-02-08	409	410	395	395	33,000	2,633.33
1985-02-07	421	425	410	411	78,000	2,740
1985-02-06	400	428	399	420	172,000	2,800
1985-02-05	386	413	386	400	26,000	2,666.67
1985-02-04	380	385	380	381	18,000	2,540
1985-02-02	377	380	371	380	15,000	2,533.33
1985-02-01	371	380	371	380	8,000	2,533.33
1985-01-31	370	370	370	370	10,000	2,466.67
1985-01-30	370	370	370	370	16,000	2,466.67
1985-01-29	369	370	368	370	18,000	2,466.67
1985-01-28	368	368	368	368	4,000	2,453.33
1985-01-26	369	369	369	369	4,000	2,460
1985-01-25	369	369	369	369	2,000	2,460
1985-01-22	366	370	365	370	16,000	2,466.67
1985-01-21	370	370	365	365	9,000	2,433.33
1985-01-19	369	370	369	370	6,000	2,466.67
1985-01-18	369	369	369	369	2,000	2,460
1985-01-17	369	369	369	369	2,000	2,460
1985-01-16	369	370	365	370	15,000	2,466.67
1985-01-14	368	368	368	368	3,000	2,453.33
1985-01-11	370	370	368	368	3,000	2,453.33
1985-01-10	362	370	362	370	7,000	2,466.67
1985-01-09	365	365	361	361	14,000	2,406.67
1985-01-08	365	365	361	365	20,000	2,433.33
1985-01-07	366	366	365	365	13,000	2,433.33
1985-01-05	366	366	365	365	4,000	2,433.33
1985-01-04	366	366	366	366	2,000	2,440

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