5918 瀧上工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,180	1,180	1,180	1,180	9,000	7,866.67
1987-12-26	1,190	1,190	1,180	1,180	2,000	7,866.67
1987-12-25	1,200	1,200	1,190	1,190	14,000	7,933.33
1987-12-24	1,220	1,220	1,200	1,200	8,000	8,000
1987-12-23	1,200	1,200	1,180	1,180	10,000	7,866.67
1987-12-22	1,250	1,250	1,210	1,210	6,000	8,066.67
1987-12-21	1,250	1,250	1,250	1,250	3,000	8,333.33
1987-12-18	1,220	1,240	1,210	1,210	13,000	8,066.67
1987-12-17	1,230	1,240	1,200	1,210	10,000	8,066.67
1987-12-16	1,280	1,280	1,230	1,240	10,000	8,266.67
1987-12-15	1,280	1,280	1,240	1,240	5,000	8,266.67
1987-12-11	1,200	1,270	1,200	1,270	27,000	8,466.67
1987-12-10	1,280	1,280	1,280	1,280	1,000	8,533.33
1987-12-09	1,280	1,280	1,230	1,250	14,000	8,333.33
1987-12-08	1,240	1,240	1,210	1,210	6,000	8,066.67
1987-12-07	1,310	1,310	1,280	1,280	3,000	8,533.33
1987-12-04	1,310	1,320	1,310	1,320	3,000	8,800
1987-12-03	1,320	1,320	1,320	1,320	6,000	8,800
1987-12-02	1,330	1,330	1,320	1,320	6,000	8,800
1987-12-01	1,290	1,300	1,290	1,300	13,000	8,666.67
1987-11-30	1,350	1,370	1,350	1,350	76,000	9,000
1987-11-28	1,270	1,350	1,270	1,340	42,000	8,933.33
1987-11-27	1,280	1,280	1,280	1,280	1,000	8,533.33
1987-11-26	1,290	1,300	1,260	1,300	12,000	8,666.67
1987-11-25	1,280	1,300	1,260	1,290	19,000	8,600
1987-11-24	1,310	1,310	1,250	1,260	14,000	8,400
1987-11-20	1,250	1,300	1,240	1,290	46,000	8,600
1987-11-19	1,230	1,250	1,220	1,250	11,000	8,333.33
1987-11-18	1,180	1,210	1,170	1,190	21,000	7,933.33
1987-11-17	1,190	1,190	1,170	1,170	10,000	7,800
1987-11-16	1,160	1,160	1,160	1,160	7,000	7,733.33
1987-11-13	1,060	1,100	1,060	1,100	23,000	7,333.33
1987-11-11	1,020	1,020	980	1,000	20,000	6,666.67
1987-11-10	1,110	1,110	1,040	1,060	16,000	7,066.67
1987-11-09	1,140	1,140	1,110	1,120	10,000	7,466.67
1987-11-07	1,140	1,140	1,140	1,140	5,000	7,600
1987-11-06	1,180	1,180	1,130	1,130	9,000	7,533.33
1987-11-05	1,180	1,180	1,180	1,180	3,000	7,866.67
1987-11-04	1,180	1,180	1,180	1,180	5,000	7,866.67
1987-11-02	1,200	1,200	1,200	1,200	1,000	8,000
1987-10-30	1,130	1,170	1,130	1,170	10,000	7,800
1987-10-28	1,200	1,200	1,190	1,190	11,000	7,933.33
1987-10-27	1,150	1,170	1,150	1,160	15,000	7,733.33
1987-10-26	1,250	1,250	1,190	1,190	10,000	7,933.33
1987-10-24	1,240	1,280	1,240	1,280	6,000	8,533.33
1987-10-23	1,250	1,250	1,210	1,240	24,000	8,266.67
1987-10-22	1,270	1,330	1,270	1,280	46,000	8,533.33
1987-10-21	1,250	1,250	1,220	1,240	19,000	8,266.67
1987-10-19	1,370	1,370	1,330	1,370	20,000	9,133.33
1987-10-16	1,400	1,400	1,380	1,400	18,000	9,333.33
1987-10-15	1,400	1,400	1,370	1,400	10,000	9,333.33
1987-10-14	1,390	1,390	1,370	1,370	3,000	9,133.33
1987-10-13	1,410	1,420	1,400	1,400	29,000	9,333.33
1987-10-12	1,370	1,440	1,370	1,430	40,000	9,533.33
1987-10-09	1,370	1,370	1,350	1,360	18,000	9,066.67
1987-10-08	1,340	1,370	1,340	1,370	24,000	9,133.33
1987-10-07	1,340	1,340	1,330	1,330	10,000	8,866.67
1987-10-06	1,350	1,350	1,330	1,340	34,000	8,933.33
1987-10-05	1,370	1,370	1,340	1,350	17,000	9,000
1987-10-03	1,340	1,370	1,330	1,370	11,000	9,133.33
1987-10-02	1,340	1,350	1,340	1,350	3,000	9,000
1987-10-01	1,340	1,370	1,320	1,350	34,000	9,000
1987-09-30	1,320	1,320	1,290	1,320	19,000	8,800
1987-09-29	1,340	1,340	1,340	1,340	5,000	8,933.33
1987-09-28	1,310	1,320	1,300	1,320	10,000	8,800
1987-09-26	1,280	1,280	1,230	1,230	24,000	8,200
1987-09-25	1,240	1,260	1,240	1,260	8,000	8,400
1987-09-24	1,290	1,300	1,210	1,230	24,000	8,200
1987-09-22	1,310	1,330	1,300	1,300	14,000	8,666.67
1987-09-21	1,310	1,310	1,310	1,310	4,000	8,733.33
1987-09-18	1,340	1,340	1,290	1,290	6,000	8,600
1987-09-17	1,350	1,350	1,350	1,350	5,000	9,000
1987-09-16	1,350	1,350	1,350	1,350	4,000	9,000
1987-09-14	1,370	1,370	1,350	1,350	5,000	9,000
1987-09-11	1,390	1,400	1,350	1,350	17,000	9,000
1987-09-10	1,370	1,370	1,360	1,370	6,000	9,133.33
1987-09-08	1,370	1,370	1,350	1,350	19,000	9,000
1987-09-07	1,400	1,400	1,380	1,390	16,000	9,266.67
1987-09-05	1,430	1,450	1,410	1,410	44,000	9,400
1987-09-04	1,360	1,450	1,360	1,440	175,000	9,600
1987-09-03	1,370	1,380	1,370	1,380	30,000	9,200
1987-09-02	1,380	1,400	1,370	1,380	47,000	9,200
1987-09-01	1,380	1,400	1,380	1,400	72,000	9,333.33
1987-08-31	1,360	1,380	1,350	1,370	47,000	9,133.33
1987-08-29	1,330	1,340	1,320	1,330	43,000	8,866.67
1987-08-28	1,340	1,350	1,310	1,320	62,000	8,800
1987-08-27	1,250	1,330	1,250	1,310	183,000	8,733.33
1987-08-26	1,240	1,250	1,230	1,240	30,000	8,266.67
1987-08-25	1,230	1,240	1,210	1,220	8,000	8,133.33
1987-08-24	1,240	1,240	1,200	1,200	9,000	8,000
1987-08-22	1,190	1,200	1,190	1,200	12,000	8,000
1987-08-21	1,200	1,200	1,190	1,200	27,000	8,000
1987-08-20	1,200	1,200	1,190	1,200	27,000	8,000
1987-08-19	1,240	1,240	1,240	1,240	3,000	8,266.67
1987-08-18	1,230	1,240	1,220	1,220	8,000	8,133.33
1987-08-17	1,230	1,250	1,230	1,250	3,000	8,333.33
1987-08-14	1,220	1,220	1,220	1,220	11,000	8,133.33
1987-08-13	1,220	1,230	1,220	1,230	16,000	8,200
1987-08-12	1,230	1,230	1,220	1,230	16,000	8,200
1987-08-11	1,250	1,250	1,230	1,230	17,000	8,200
1987-08-10	1,250	1,250	1,250	1,250	12,000	8,333.33
1987-08-07	1,260	1,260	1,250	1,250	27,000	8,333.33
1987-08-06	1,260	1,260	1,250	1,250	13,000	8,333.33
1987-08-05	1,260	1,280	1,260	1,260	37,000	8,400
1987-08-04	1,220	1,290	1,210	1,280	85,000	8,533.33
1987-08-03	1,200	1,250	1,190	1,240	106,000	8,266.67
1987-07-31	1,170	1,190	1,170	1,190	20,000	7,933.33
1987-07-30	1,190	1,190	1,190	1,190	9,000	7,933.33
1987-07-29	1,170	1,200	1,160	1,200	8,000	8,000
1987-07-28	1,160	1,170	1,160	1,170	12,000	7,800
1987-07-27	1,170	1,200	1,170	1,200	9,000	8,000
1987-07-25	1,160	1,180	1,150	1,180	28,000	7,866.67
1987-07-24	1,090	1,100	1,090	1,100	2,000	7,333.33
1987-07-23	1,110	1,110	1,080	1,080	7,000	7,200
1987-07-22	1,100	1,100	1,100	1,100	12,000	7,333.33
1987-07-17	1,200	1,240	1,200	1,220	51,000	8,133.33
1987-07-16	1,230	1,240	1,210	1,220	85,000	8,133.33
1987-07-15	1,170	1,230	1,170	1,200	69,000	8,000
1987-07-14	1,120	1,150	1,100	1,150	7,000	7,666.67
1987-07-13	1,070	1,080	1,070	1,080	9,000	7,200
1987-07-10	1,060	1,080	1,060	1,070	31,000	7,133.33
1987-07-09	1,070	1,070	1,070	1,070	2,000	7,133.33
1987-07-08	1,070	1,080	1,060	1,080	19,000	7,200
1987-07-07	1,080	1,080	1,070	1,070	26,000	7,133.33
1987-07-06	1,080	1,080	1,070	1,070	23,000	7,133.33
1987-07-04	1,080	1,080	1,070	1,080	8,000	7,200
1987-07-03	1,100	1,110	1,080	1,080	31,000	7,200
1987-07-02	1,100	1,110	1,100	1,110	26,000	7,400
1987-07-01	1,100	1,100	1,100	1,100	3,000	7,333.33
1987-06-30	1,140	1,140	1,100	1,120	14,000	7,466.67
1987-06-29	1,140	1,150	1,130	1,150	5,000	7,666.67
1987-06-26	1,150	1,150	1,140	1,140	13,000	7,600
1987-06-25	1,160	1,180	1,150	1,150	25,000	7,666.67
1987-06-24	1,150	1,170	1,150	1,150	25,000	7,666.67
1987-06-23	1,160	1,160	1,150	1,150	27,000	7,666.67
1987-06-22	1,150	1,170	1,130	1,160	89,000	7,733.33
1987-06-19	1,130	1,150	1,130	1,150	37,000	7,666.67
1987-06-18	1,160	1,170	1,140	1,150	18,000	7,666.67
1987-06-17	1,160	1,180	1,150	1,160	15,000	7,733.33
1987-06-16	1,150	1,170	1,150	1,150	38,000	7,666.67
1987-06-15	1,250	1,250	1,150	1,200	98,000	8,000
1987-06-12	1,200	1,250	1,200	1,230	135,000	8,200
1987-06-11	1,140	1,180	1,120	1,160	129,000	7,733.33
1987-06-10	1,100	1,140	1,100	1,130	33,000	7,533.33
1987-06-09	1,120	1,130	1,120	1,130	18,000	7,533.33
1987-06-08	1,110	1,130	1,090	1,130	38,000	7,533.33
1987-06-05	1,110	1,110	1,100	1,110	8,000	7,400
1987-06-04	1,110	1,120	1,110	1,110	19,000	7,400
1987-06-03	1,110	1,120	1,110	1,110	7,000	7,400
1987-06-02	1,120	1,120	1,100	1,100	38,000	7,333.33
1987-06-01	1,120	1,140	1,100	1,120	43,000	7,466.67
1987-05-30	1,070	1,080	1,060	1,080	32,000	7,200
1987-05-29	1,050	1,070	1,050	1,060	33,000	7,066.67
1987-05-28	1,060	1,060	1,050	1,050	18,000	7,000
1987-05-27	1,040	1,080	1,040	1,060	15,000	7,066.67
1987-05-26	1,020	1,040	1,020	1,040	17,000	6,933.33
1987-05-25	1,020	1,040	1,020	1,040	7,000	6,933.33
1987-05-23	1,010	1,020	1,010	1,010	8,000	6,733.33
1987-05-22	1,010	1,010	1,000	1,000	8,000	6,666.67
1987-05-21	1,000	1,010	1,000	1,010	16,000	6,733.33
1987-05-20	990	1,020	989	1,000	21,000	6,666.67
1987-05-19	990	990	972	972	25,000	6,480
1987-05-18	990	990	980	980	18,000	6,533.33
1987-05-15	990	990	972	972	20,000	6,480
1987-05-14	1,000	1,000	980	980	8,000	6,533.33
1987-05-13	1,010	1,010	980	980	13,000	6,533.33
1987-05-12	1,010	1,010	1,010	1,010	6,000	6,733.33
1987-05-11	971	973	971	973	2,000	6,486.67
1987-05-08	971	981	960	961	24,000	6,406.67
1987-05-06	961	970	960	960	22,000	6,400
1987-05-02	945	960	945	960	3,000	6,400
1987-05-01	945	945	935	935	16,000	6,233.33
1987-04-28	951	954	935	935	5,000	6,233.33
1987-04-27	950	950	950	950	18,000	6,333.33
1987-04-25	960	960	925	925	17,000	6,166.67
1987-04-24	956	960	955	960	5,000	6,400
1987-04-23	960	965	955	956	12,000	6,373.33
1987-04-22	951	961	951	955	19,000	6,366.67
1987-04-21	961	961	955	955	11,000	6,366.67
1987-04-20	971	973	960	960	14,000	6,400
1987-04-17	971	980	965	970	19,000	6,466.67
1987-04-16	955	965	950	965	22,000	6,433.33
1987-04-15	966	966	950	950	31,000	6,333.33
1987-04-14	980	980	960	965	7,000	6,433.33
1987-04-10	995	1,020	995	1,020	5,000	6,800
1987-04-09	1,040	1,040	1,030	1,030	4,000	6,866.67
1987-04-08	1,050	1,050	1,050	1,050	4,000	7,000
1987-04-07	1,030	1,050	1,030	1,050	29,000	7,000
1987-04-06	990	1,020	980	1,020	57,000	6,800
1987-04-04	990	990	990	990	15,000	6,600
1987-04-03	971	990	971	990	6,000	6,600
1987-04-02	989	990	960	960	23,000	6,400
1987-04-01	990	990	990	990	4,000	6,600
1987-03-31	994	994	990	990	5,000	6,600
1987-03-30	1,000	1,000	999	999	8,000	6,660
1987-03-28	962	962	962	962	2,000	6,413.33
1987-03-27	956	962	956	960	7,000	6,400
1987-03-26	955	955	950	955	9,000	6,366.67
1987-03-25	976	980	955	955	20,000	6,366.67
1987-03-24	1,020	1,020	970	970	30,000	6,466.67
1987-03-23	990	1,020	990	1,000	20,000	6,666.67
1987-03-20	971	976	971	975	3,000	6,500
1987-03-19	956	957	955	956	8,000	6,373.33
1987-03-18	975	975	955	956	7,000	6,373.33
1987-03-17	971	971	970	970	16,000	6,466.67
1987-03-16	971	971	970	970	4,000	6,466.67
1987-03-13	970	975	970	971	12,000	6,473.33
1987-03-12	1,000	1,000	970	970	24,000	6,466.67
1987-03-11	1,000	1,000	1,000	1,000	8,000	6,666.67
1987-03-10	1,000	1,000	1,000	1,000	7,000	6,666.67
1987-03-09	999	1,000	980	980	21,000	6,533.33
1987-03-07	1,020	1,020	1,000	1,000	14,000	6,666.67
1987-03-06	1,020	1,020	980	980	19,000	6,533.33
1987-03-05	1,020	1,050	1,000	1,000	41,000	6,666.67
1987-03-04	1,010	1,010	1,010	1,010	5,000	6,733.33
1987-03-03	1,020	1,020	1,020	1,020	3,000	6,800
1987-03-02	1,040	1,040	1,000	1,000	16,000	6,666.67
1987-02-28	1,000	1,000	1,000	1,000	6,000	6,666.67
1987-02-27	1,060	1,060	1,040	1,050	12,000	7,000
1987-02-26	1,040	1,060	1,030	1,060	32,000	7,066.67
1987-02-25	975	1,000	975	1,000	42,000	6,666.67
1987-02-24	995	995	975	975	69,000	6,500
1987-02-23	1,000	1,000	980	985	60,000	6,566.67
1987-02-20	1,060	1,060	1,000	1,040	20,000	6,933.33
1987-02-19	1,080	1,080	1,050	1,050	35,000	7,000
1987-02-18	1,090	1,090	1,060	1,060	45,000	7,066.67
1987-02-17	1,090	1,090	1,060	1,060	6,000	7,066.67
1987-02-16	1,100	1,100	1,080	1,090	12,000	7,266.67
1987-02-13	1,100	1,100	1,080	1,080	14,000	7,200
1987-02-12	1,060	1,090	1,060	1,090	15,000	7,266.67
1987-02-10	1,080	1,100	1,080	1,080	16,000	7,200
1987-02-09	1,060	1,100	1,060	1,100	14,000	7,333.33
1987-02-07	1,060	1,090	1,060	1,070	18,000	7,133.33
1987-02-06	1,090	1,090	1,050	1,060	15,000	7,066.67
1987-02-05	1,070	1,100	1,050	1,050	26,000	7,000
1987-02-04	1,100	1,120	1,100	1,100	20,000	7,333.33
1987-02-03	1,100	1,100	1,060	1,100	17,000	7,333.33
1987-02-02	1,110	1,120	1,050	1,050	27,000	7,000
1987-01-31	1,120	1,120	1,110	1,120	14,000	7,466.67
1987-01-30	1,120	1,130	1,120	1,130	48,000	7,533.33
1987-01-29	1,120	1,120	1,070	1,100	31,000	7,333.33
1987-01-28	1,140	1,140	1,120	1,120	22,000	7,466.67
1987-01-27	1,140	1,140	1,130	1,130	57,000	7,533.33
1987-01-26	1,140	1,150	1,130	1,140	197,000	7,600
1987-01-24	1,110	1,140	1,110	1,130	70,000	7,533.33
1987-01-23	1,140	1,140	1,110	1,110	57,000	7,400
1987-01-22	1,130	1,140	1,120	1,140	49,000	7,600
1987-01-21	1,140	1,140	1,130	1,130	51,000	7,533.33
1987-01-20	1,140	1,150	1,120	1,140	19,000	7,600
1987-01-19	1,140	1,150	1,120	1,140	23,000	7,600
1987-01-16	1,150	1,150	1,120	1,120	64,000	7,466.67
1987-01-14	1,130	1,140	1,110	1,140	26,000	7,600
1987-01-13	1,170	1,170	1,150	1,150	35,000	7,666.67
1987-01-12	1,160	1,180	1,140	1,180	127,000	7,866.67
1987-01-09	1,120	1,140	1,110	1,140	125,000	7,600
1987-01-08	1,120	1,120	1,100	1,110	36,000	7,400
1987-01-07	1,100	1,120	1,100	1,120	66,000	7,466.67
1987-01-06	1,110	1,150	1,100	1,100	121,000	7,333.33
1987-01-05	1,080	1,110	1,070	1,110	29,000	7,400

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