5918 瀧上工業(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271,0601,1001,0501,09061,0007,266.67
1986-12-261,0101,0501,0101,05041,0007,000
1986-12-251,0201,0201,0001,01017,0006,733.33
1986-12-249951,0309951,01031,0006,733.33
1986-12-231,0601,0601,0101,01020,0006,733.33
1986-12-221,0201,0501,0001,05023,0007,000
1986-12-199861,0009861,0004,0006,666.67
1986-12-189919919859854,0006,566.67
1986-12-179991,0009909908,0006,600
1986-12-161,0101,0101,0001,00018,0006,666.67
1986-12-151,0001,0101,0001,00013,0006,666.67
1986-12-121,0001,0201,0001,01014,0006,733.33
1986-12-111,0201,0201,0001,00015,0006,666.67
1986-12-101,0201,0401,0201,02024,0006,800
1986-12-091,0101,0201,0101,0208,0006,800
1986-12-061,0201,0501,0201,02010,0006,800
1986-12-051,0501,0501,0201,02032,0006,800
1986-12-041,0801,0901,0801,09012,0007,266.67
1986-12-031,1001,1101,0901,09043,0007,266.67
1986-12-021,1101,1201,0701,08070,0007,200
1986-12-011,0801,1101,0801,11048,0007,400
1986-11-291,0301,0801,0301,08023,0007,200
1986-11-281,0101,0401,0001,03054,0006,866.67
1986-11-271,0301,0401,0201,02016,0006,800
1986-11-261,0101,0409901,01055,0006,733.33
1986-11-259971,0109921,00035,0006,666.67
1986-11-2299099097297210,0006,480
1986-11-211,0001,01099099056,0006,600
1986-11-2095098695098033,0006,533.33
1986-11-1989091089091015,0006,066.67
1986-11-189009009009002,0006,000
1986-11-179069069059053,0006,033.33
1986-11-149009009009001,0006,000
1986-11-139009059009004,0006,000
1986-11-128808808808804,0005,866.67
1986-11-118728728728722,0005,813.33
1986-11-108708708708701,0005,800
1986-11-078668668668661,0005,773.33
1986-11-068708808708802,0005,866.67
1986-11-048708808708804,0005,866.67
1986-11-018808808808801,0005,866.67
1986-10-318808808808801,0005,866.67
1986-10-308558798558797,0005,860
1986-10-298528608528603,0005,733.33
1986-10-2885186085085012,0005,666.67
1986-10-248618618598614,0005,740
1986-10-2380486980486025,0005,733.33
1986-10-218708708608606,0005,733.33
1986-10-2086088086087026,0005,800
1986-10-1785087085086524,0005,766.67
1986-10-158508508508506,0005,666.67
1986-10-148508508508501,0005,666.67
1986-10-138508508508503,0005,666.67
1986-10-088508508508502,0005,666.67
1986-10-078408508408504,0005,666.67
1986-10-068218408218408,0005,600
1986-10-0484084082082018,0005,466.67
1986-10-028508508508503,0005,666.67
1986-10-0187987987087017,0005,800
1986-09-308908908908901,0005,933.33
1986-09-298918998908905,0005,933.33
1986-09-279099099099095,0006,060
1986-09-259499499499499,0006,326.67
1986-09-228998998998993,0005,993.33
1986-09-1988090088090011,0006,000
1986-09-1885087185087122,0005,806.67
1986-09-178608608608607,0005,733.33
1986-09-168808808808809,0005,866.67
1986-09-1194494994094013,0006,266.67
1986-09-109449449449441,0006,293.33
1986-09-0994595094094519,0006,300
1986-09-089409509409505,0006,333.33
1986-09-069509569509566,0006,373.33
1986-09-049609609609601,0006,400
1986-09-039659659659657,0006,433.33
1986-09-029629809629628,0006,413.33
1986-09-0197097596096010,0006,400
1986-08-309679679669669,0006,440
1986-08-299669679479477,0006,313.33
1986-08-289669669669665,0006,440
1986-08-2794094094094011,0006,266.67
1986-08-2694194193593511,0006,233.33
1986-08-259219319219313,0006,206.67
1986-08-2395195192092012,0006,133.33
1986-08-229609609509507,0006,333.33
1986-08-2199299298098013,0006,533.33
1986-08-201,0001,00098198118,0006,540
1986-08-191,0201,0201,0201,02012,0006,800
1986-08-181,0201,0201,0201,0203,0006,800
1986-08-151,0101,0301,0101,0308,0006,866.67
1986-08-141,0101,0101,0001,00023,0006,666.67
1986-08-131,0101,0301,0101,02010,0006,800
1986-08-121,0001,0309991,01014,0006,733.33
1986-08-111,0201,0309951,03027,0006,866.67
1986-08-089859959859955,0006,633.33
1986-08-079991,0009859856,0006,566.67
1986-08-061,0101,01098198213,0006,546.67
1986-08-051,0001,0001,0001,0006,0006,666.67
1986-08-041,0301,03099999914,0006,660
1986-08-011,0301,0401,0301,0308,0006,866.67
1986-07-311,0401,0501,0301,05015,0007,000
1986-07-301,0501,0601,0501,06016,0007,066.67
1986-07-291,0601,0801,0301,07021,0007,133.33
1986-07-281,1101,1101,0701,07092,0007,133.33
1986-07-261,0701,0701,0701,07073,0007,133.33
1986-07-2595395395095226,0006,346.67
1986-07-2495196895195312,0006,353.33
1986-07-2395395394094616,0006,306.67
1986-07-2296997096096311,0006,420
1986-07-219729759719719,0006,473.33
1986-07-199909909909902,0006,600
1986-07-189909909909903,0006,600
1986-07-161,0001,0001,0001,00029,0006,666.67
1986-07-151,0001,0309991,01040,0006,733.33
1986-07-149719849719845,0006,560
1986-07-1198199098198415,0006,560
1986-07-1099099097197113,0006,473.33
1986-07-091,0101,02099099016,0006,600
1986-07-089981,0109801,00037,0006,666.67
1986-07-071,0201,02099699636,0006,640
1986-07-059861,0209851,02017,0006,800
1986-07-049949979859858,0006,566.67
1986-07-031,0101,0501,0001,00037,0006,666.67
1986-07-021,0201,0201,0001,02050,0006,800
1986-07-019721,0109721,01036,0006,733.33
1986-06-3096196596196217,0006,413.33
1986-06-289809859809855,0006,566.67
1986-06-271,0001,0209901,00057,0006,666.67
1986-06-269991,0209911,02058,0006,800
1986-06-259551,020955999106,0006,660
1986-06-2494096094096017,0006,400
1986-06-239509509469506,0006,333.33
1986-06-2195196595095033,0006,333.33
1986-06-209789799659659,0006,433.33
1986-06-1995097795097617,0006,506.67
1986-06-1893995093495018,0006,333.33
1986-06-1794196394195016,0006,333.33
1986-06-1696998094094072,0006,266.67
1986-06-1389097189097185,0006,473.33
1986-06-1289189589089014,0005,933.33
1986-06-1189589589189117,0005,940
1986-06-1090590589590011,0006,000
1986-06-0990792590792514,0006,166.67
1986-06-0793093092592517,0006,166.67
1986-06-0689091189090555,0006,033.33
1986-06-0590591089089265,0005,946.67
1986-06-0490491190490623,0006,040
1986-06-0391192090591422,0006,093.33
1986-06-0289090089090041,0006,000
1986-05-319139149139144,0006,093.33
1986-05-3091993090991531,0006,100
1986-05-2991991990290912,0006,060
1986-05-2889090989090956,0006,060
1986-05-2788089087889013,0005,933.33
1986-05-268768908768909,0005,933.33
1986-05-248708738708735,0005,820
1986-05-2386889086889018,0005,933.33
1986-05-228618708618667,0005,773.33
1986-05-218608608608607,0005,733.33
1986-05-2087087085587021,0005,800
1986-05-1789189487089414,0005,960
1986-05-1690090788989014,0005,933.33
1986-05-1588991088991024,0006,066.67
1986-05-1488889988189911,0005,993.33
1986-05-1389090088990023,0006,000
1986-05-1290092088892024,0006,133.33
1986-05-0994994993093019,0006,200
1986-05-0895096093095871,0006,386.67
1986-05-0791495091095045,0006,333.33
1986-05-0694094592392423,0006,160
1986-05-0298098092094061,0006,266.67
1986-05-01945990937990289,0006,600
1986-04-30900945900945195,0006,300
1986-04-2888690088688762,0005,913.33
1986-04-2690590989090161,0006,006.67
1986-04-25900915890895147,0005,966.67
1986-04-24878899870890135,0005,933.33
1986-04-23870880860878104,0005,853.33
1986-04-22849865844865114,0005,766.67
1986-04-2184084582983582,0005,566.67
1986-04-1982984082084060,0005,600
1986-04-1883383882082085,0005,466.67
1986-04-17838840815823103,0005,486.67
1986-04-1679983979983989,0005,593.33
1986-04-1581781780981573,0005,433.33
1986-04-1479781078580961,0005,393.33
1986-04-1179879979179832,0005,320
1986-04-1079181179080049,0005,333.33
1986-04-0975180075179264,0005,280
1986-04-0874074574074118,0004,940
1986-04-0772073572073513,0004,900
1986-04-0571972371071215,0004,746.67
1986-04-0473073071571914,0004,793.33
1986-04-0373073273073013,0004,866.67
1986-04-027407407357389,0004,920
1986-04-0176076073073018,0004,866.67
1986-03-3176576575175112,0005,006.67
1986-03-2973176073176022,0005,066.67
1986-03-287407407317319,0004,873.33
1986-03-2774075073073029,0004,866.67
1986-03-2673075073075024,0005,000
1986-03-2571172570772550,0004,833.33
1986-03-2472372670670626,0004,706.67
1986-03-2274074072272264,0004,813.33
1986-03-2075575574074041,0004,933.33
1986-03-1977978574574535,0004,966.67
1986-03-1874578074578069,0005,200
1986-03-1776977074074044,0004,933.33
1986-03-1577077575077027,0005,133.33
1986-03-1478978977677626,0005,173.33
1986-03-1379779779179122,0005,273.33
1986-03-1277277777177722,0005,180
1986-03-1080080580080325,0005,353.33
1986-03-0780581980080034,0005,333.33
1986-03-0678580578580543,0005,366.67
1986-03-0577078577078531,0005,233.33
1986-03-0479079076277012,0005,133.33
1986-03-0376079775079739,0005,313.33
1986-03-0177377576076042,0005,066.67
1986-02-2879880078378338,0005,220
1986-02-2779880379179149,0005,273.33
1986-02-2683884579179178,0005,273.33
1986-02-25845845825837111,0005,580
1986-02-24820850810850305,0005,666.67
1986-02-2276479076478697,0005,240
1986-02-2173576073576093,0005,066.67
1986-02-2074074373073152,0004,873.33
1986-02-19727751725750179,0005,000
1986-02-18683725680725138,0004,833.33
1986-02-1767168067168023,0004,533.33
1986-02-1567167267167120,0004,473.33
1986-02-1468068167367331,0004,486.67
1986-02-1368169068168437,0004,560
1986-02-1268968968168547,0004,566.67
1986-02-1068069067569044,0004,600
1986-02-0769969967567559,0004,500
1986-02-0670070068569367,0004,620
1986-02-0569570068468481,0004,560
1986-02-04680700680688124,0004,586.67
1986-02-0365967065867051,0004,466.67
1986-02-0165065764165422,0004,360
1986-01-3163364063364035,0004,266.67
1986-01-3063164063063028,0004,200
1986-01-2964064163063525,0004,233.33
1986-01-2867067062765042,0004,333.33
1986-01-27645670640670251,0004,466.67
1986-01-2565565564664693,0004,306.67
1986-01-2456659556059545,0003,966.67
1986-01-235665665655667,0003,773.33
1986-01-225655655655655,0003,766.67
1986-01-215765765655657,0003,766.67
1986-01-205725805725769,0003,840
1986-01-185635755635704,0003,800
1986-01-175635635635635,0003,753.33
1986-01-1658458456556517,0003,766.67
1986-01-1458559557557518,0003,833.33
1986-01-1357058557058512,0003,900
1986-01-1055557055557012,0003,800
1986-01-0958058055355522,0003,700
1986-01-085605705605706,0003,800
1986-01-075405515405516,0003,673.33
1986-01-065505505505507,0003,666.67
1986-01-045855855855853,0003,900

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