5918 瀧上工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-27	1,240	1,240	1,230	1,230	2,000	8,200
1988-12-26	1,260	1,260	1,240	1,240	11,000	8,266.67
1988-12-24	1,240	1,240	1,240	1,240	5,000	8,266.67
1988-12-23	1,260	1,260	1,240	1,240	7,000	8,266.67
1988-12-22	1,280	1,280	1,280	1,280	3,000	8,533.33
1988-12-20	1,260	1,260	1,260	1,260	2,000	8,400
1988-12-19	1,290	1,290	1,250	1,250	4,000	8,333.33
1988-12-16	1,280	1,290	1,270	1,270	7,000	8,466.67
1988-12-15	1,260	1,260	1,260	1,260	6,000	8,400
1988-12-14	1,250	1,250	1,240	1,240	42,000	8,266.67
1988-12-13	1,250	1,270	1,240	1,240	46,000	8,266.67
1988-12-12	1,250	1,250	1,240	1,240	8,000	8,266.67
1988-12-09	1,250	1,250	1,250	1,250	1,000	8,333.33
1988-12-08	1,240	1,260	1,240	1,260	5,000	8,400
1988-12-06	1,200	1,200	1,200	1,200	9,000	8,000
1988-12-05	1,260	1,260	1,250	1,250	3,000	8,333.33
1988-12-02	1,250	1,280	1,250	1,280	2,000	8,533.33
1988-12-01	1,290	1,290	1,290	1,290	4,000	8,600
1988-11-30	1,260	1,260	1,200	1,210	28,000	8,066.67
1988-11-29	1,290	1,290	1,280	1,280	11,000	8,533.33
1988-11-28	1,300	1,300	1,300	1,300	5,000	8,666.67
1988-11-26	1,280	1,280	1,260	1,260	4,000	8,400
1988-11-25	1,270	1,300	1,270	1,300	12,000	8,666.67
1988-11-24	1,250	1,250	1,250	1,250	4,000	8,333.33
1988-11-21	1,200	1,200	1,130	1,130	22,000	7,533.33
1988-11-17	1,090	1,120	1,090	1,120	21,000	7,466.67
1988-11-16	1,110	1,110	1,090	1,090	11,000	7,266.67
1988-11-15	1,120	1,120	1,120	1,120	9,000	7,466.67
1988-11-14	1,130	1,130	1,130	1,130	2,000	7,533.33
1988-11-11	1,130	1,130	1,130	1,130	4,000	7,533.33
1988-11-10	1,130	1,130	1,130	1,130	4,000	7,533.33
1988-11-09	1,130	1,130	1,120	1,120	8,000	7,466.67
1988-11-08	1,140	1,140	1,140	1,140	2,000	7,600
1988-11-07	1,150	1,150	1,150	1,150	8,000	7,666.67
1988-11-02	1,150	1,150	1,150	1,150	9,000	7,666.67
1988-10-31	1,140	1,140	1,130	1,130	4,000	7,533.33
1988-10-29	1,130	1,130	1,130	1,130	3,000	7,533.33
1988-10-28	1,120	1,140	1,120	1,140	15,000	7,600
1988-10-27	1,160	1,160	1,150	1,150	6,000	7,666.67
1988-10-26	1,160	1,170	1,160	1,170	6,000	7,800
1988-10-24	1,170	1,170	1,170	1,170	8,000	7,800
1988-10-20	1,170	1,170	1,170	1,170	1,000	7,800
1988-10-18	1,150	1,180	1,150	1,180	3,000	7,866.67
1988-10-17	1,150	1,150	1,150	1,150	1,000	7,666.67
1988-10-14	1,180	1,180	1,150	1,150	11,000	7,666.67
1988-10-13	1,180	1,180	1,180	1,180	4,000	7,866.67
1988-10-12	1,180	1,180	1,180	1,180	5,000	7,866.67
1988-10-11	1,130	1,180	1,130	1,180	5,000	7,866.67
1988-10-06	1,150	1,150	1,120	1,120	12,000	7,466.67
1988-10-03	1,160	1,160	1,150	1,150	3,000	7,666.67
1988-09-30	1,150	1,150	1,150	1,150	2,000	7,666.67
1988-09-28	1,160	1,160	1,150	1,150	11,000	7,666.67
1988-09-27	1,150	1,150	1,150	1,150	3,000	7,666.67
1988-09-26	1,160	1,160	1,160	1,160	5,000	7,733.33
1988-09-22	1,190	1,190	1,150	1,150	12,000	7,666.67
1988-09-21	1,190	1,190	1,180	1,190	8,000	7,933.33
1988-09-20	1,200	1,200	1,200	1,200	12,000	8,000
1988-09-16	1,200	1,200	1,200	1,200	24,000	8,000
1988-09-14	1,240	1,240	1,200	1,200	21,000	8,000
1988-09-13	1,270	1,270	1,200	1,200	8,000	8,000
1988-09-12	1,280	1,280	1,250	1,250	3,000	8,333.33
1988-09-09	1,270	1,300	1,270	1,300	10,000	8,666.67
1988-09-07	1,200	1,210	1,180	1,210	14,000	8,066.67
1988-09-06	1,200	1,220	1,200	1,200	46,000	8,000
1988-09-05	1,220	1,220	1,220	1,220	15,000	8,133.33
1988-09-03	1,220	1,220	1,210	1,220	16,000	8,133.33
1988-09-02	1,240	1,240	1,230	1,240	26,000	8,266.67
1988-09-01	1,280	1,280	1,280	1,280	1,000	8,533.33
1988-08-31	1,300	1,300	1,300	1,300	2,000	8,666.67
1988-08-30	1,300	1,300	1,300	1,300	9,000	8,666.67
1988-08-27	1,310	1,310	1,310	1,310	3,000	8,733.33
1988-08-25	1,310	1,350	1,310	1,310	5,000	8,733.33
1988-08-24	1,320	1,320	1,310	1,310	2,000	8,733.33
1988-08-23	1,350	1,350	1,320	1,320	6,000	8,800
1988-08-19	1,360	1,360	1,340	1,340	4,000	8,933.33
1988-08-18	1,360	1,360	1,360	1,360	3,000	9,066.67
1988-08-16	1,330	1,350	1,330	1,330	5,000	8,866.67
1988-08-15	1,350	1,370	1,330	1,330	3,000	8,866.67
1988-08-12	1,360	1,360	1,340	1,340	9,000	8,933.33
1988-08-11	1,360	1,360	1,360	1,360	2,000	9,066.67
1988-08-10	1,360	1,360	1,360	1,360	1,000	9,066.67
1988-08-09	1,360	1,360	1,350	1,350	3,000	9,000
1988-08-08	1,360	1,360	1,360	1,360	2,000	9,066.67
1988-08-06	1,320	1,320	1,320	1,320	9,000	8,800
1988-08-05	1,370	1,370	1,350	1,350	10,000	9,000
1988-08-04	1,390	1,390	1,370	1,370	4,000	9,133.33
1988-08-03	1,390	1,390	1,380	1,380	7,000	9,200
1988-08-02	1,400	1,400	1,390	1,390	3,000	9,266.67
1988-08-01	1,390	1,390	1,390	1,390	6,000	9,266.67
1988-07-30	1,390	1,390	1,380	1,390	8,000	9,266.67
1988-07-29	1,390	1,390	1,380	1,390	23,000	9,266.67
1988-07-28	1,400	1,400	1,390	1,390	8,000	9,266.67
1988-07-27	1,400	1,400	1,400	1,400	2,000	9,333.33
1988-07-26	1,400	1,400	1,390	1,390	14,000	9,266.67
1988-07-23	1,410	1,450	1,400	1,450	5,000	9,666.67
1988-07-22	1,450	1,450	1,400	1,400	15,000	9,333.33
1988-07-18	1,490	1,490	1,450	1,450	6,000	9,666.67
1988-07-15	1,490	1,500	1,490	1,490	9,000	9,933.33
1988-07-14	1,490	1,500	1,490	1,500	10,000	10,000
1988-07-13	1,450	1,490	1,450	1,490	4,000	9,933.33
1988-07-12	1,490	1,490	1,450	1,450	21,000	9,666.67
1988-07-11	1,440	1,450	1,420	1,450	13,000	9,666.67
1988-07-08	1,400	1,400	1,380	1,400	28,000	9,333.33
1988-07-07	1,400	1,400	1,380	1,380	26,000	9,200
1988-07-06	1,420	1,420	1,400	1,400	85,000	9,333.33
1988-07-05	1,430	1,430	1,400	1,400	3,000	9,333.33
1988-07-04	1,450	1,450	1,440	1,440	10,000	9,600
1988-07-02	1,460	1,470	1,460	1,460	5,000	9,733.33
1988-07-01	1,470	1,470	1,450	1,450	5,000	9,666.67
1988-06-30	1,480	1,480	1,480	1,480	8,000	9,866.67
1988-06-29	1,480	1,480	1,480	1,480	2,000	9,866.67
1988-06-25	1,530	1,530	1,500	1,500	14,000	10,000
1988-06-24	1,540	1,550	1,540	1,540	7,000	10,266.70
1988-06-23	1,560	1,560	1,560	1,560	1,000	10,400
1988-06-21	1,540	1,550	1,530	1,530	18,000	10,200
1988-06-20	1,580	1,580	1,530	1,530	26,000	10,200
1988-06-17	1,560	1,580	1,560	1,580	2,000	10,533.30
1988-06-16	1,580	1,590	1,550	1,550	9,000	10,333.30
1988-06-15	1,600	1,600	1,580	1,580	23,000	10,533.30
1988-06-14	1,590	1,600	1,580	1,580	10,000	10,533.30
1988-06-13	1,610	1,610	1,600	1,610	4,000	10,733.30
1988-06-09	1,600	1,650	1,600	1,600	28,000	10,666.70
1988-06-08	1,610	1,610	1,600	1,600	15,000	10,666.70
1988-06-07	1,690	1,690	1,630	1,630	32,000	10,866.70
1988-06-06	1,710	1,720	1,680	1,680	50,000	11,200
1988-06-04	1,600	1,650	1,600	1,640	30,000	10,933.30
1988-06-03	1,550	1,580	1,550	1,550	94,000	10,333.30
1988-06-02	1,600	1,600	1,550	1,550	17,000	10,333.30
1988-06-01	1,600	1,600	1,550	1,550	16,000	10,333.30
1988-05-31	1,560	1,600	1,560	1,600	13,000	10,666.70
1988-05-30	1,540	1,580	1,540	1,550	12,000	10,333.30
1988-05-28	1,580	1,580	1,490	1,520	56,000	10,133.30
1988-05-27	1,680	1,680	1,600	1,610	26,000	10,733.30
1988-05-26	1,670	1,690	1,660	1,660	16,000	11,066.70
1988-05-25	1,670	1,680	1,670	1,680	5,000	11,200
1988-05-24	1,680	1,680	1,660	1,670	10,000	11,133.30
1988-05-23	1,700	1,700	1,680	1,680	8,000	11,200
1988-05-20	1,720	1,720	1,720	1,720	5,000	11,466.70
1988-05-19	1,680	1,680	1,680	1,680	3,000	11,200
1988-05-18	1,670	1,720	1,670	1,700	6,000	11,333.30
1988-05-17	1,730	1,740	1,700	1,700	7,000	11,333.30
1988-05-16	1,730	1,740	1,730	1,730	28,000	11,533.30
1988-05-13	1,690	1,750	1,690	1,750	25,000	11,666.70
1988-05-12	1,690	1,710	1,690	1,710	14,000	11,400
1988-05-11	1,630	1,700	1,630	1,700	57,000	11,333.30
1988-05-10	1,670	1,670	1,630	1,630	19,000	10,866.70
1988-05-09	1,700	1,720	1,670	1,670	6,000	11,133.30
1988-05-07	1,680	1,700	1,680	1,700	4,000	11,333.30
1988-05-06	1,700	1,720	1,700	1,720	8,000	11,466.70
1988-05-02	1,710	1,710	1,700	1,700	14,000	11,333.30
1988-04-30	1,700	1,750	1,680	1,700	21,000	11,333.30
1988-04-28	1,680	1,680	1,660	1,670	7,000	11,133.30
1988-04-27	1,720	1,720	1,700	1,700	5,000	11,333.30
1988-04-26	1,730	1,750	1,730	1,730	9,000	11,533.30
1988-04-25	1,690	1,730	1,690	1,730	28,000	11,533.30
1988-04-23	1,680	1,690	1,670	1,690	12,000	11,266.70
1988-04-22	1,690	1,690	1,660	1,660	10,000	11,066.70
1988-04-21	1,650	1,690	1,650	1,680	8,000	11,200
1988-04-20	1,620	1,650	1,620	1,650	6,000	11,000
1988-04-19	1,620	1,620	1,610	1,610	5,000	10,733.30
1988-04-15	1,650	1,650	1,620	1,620	10,000	10,800
1988-04-14	1,650	1,650	1,640	1,640	6,000	10,933.30
1988-04-12	1,660	1,660	1,650	1,650	3,000	11,000
1988-04-11	1,630	1,680	1,630	1,660	3,000	11,066.70
1988-04-08	1,680	1,680	1,660	1,660	6,000	11,066.70
1988-04-07	1,740	1,740	1,720	1,720	3,000	11,466.70
1988-04-06	1,730	1,730	1,720	1,730	11,000	11,533.30
1988-04-04	1,610	1,610	1,610	1,610	2,000	10,733.30
1988-04-02	1,630	1,630	1,600	1,600	10,000	10,666.70
1988-03-31	1,650	1,790	1,650	1,790	19,000	11,933.30
1988-03-30	1,660	1,660	1,570	1,570	10,000	10,466.70
1988-03-29	1,680	1,680	1,630	1,630	3,000	10,866.70
1988-03-28	1,660	1,690	1,660	1,690	3,000	11,266.70
1988-03-26	1,670	1,670	1,670	1,670	1,000	11,133.30
1988-03-25	1,700	1,700	1,700	1,700	4,000	11,333.30
1988-03-24	1,750	1,750	1,710	1,710	3,000	11,400
1988-03-23	1,750	1,750	1,740	1,740	2,000	11,600
1988-03-22	1,770	1,780	1,740	1,740	9,000	11,600
1988-03-18	1,750	1,800	1,740	1,790	59,000	11,933.30
1988-03-17	1,700	1,750	1,700	1,750	16,000	11,666.70
1988-03-16	1,660	1,690	1,650	1,690	23,000	11,266.70
1988-03-15	1,660	1,680	1,650	1,650	5,000	11,000
1988-03-14	1,700	1,700	1,650	1,670	10,000	11,133.30
1988-03-11	1,700	1,700	1,680	1,690	6,000	11,266.70
1988-03-10	1,760	1,760	1,700	1,700	3,000	11,333.30
1988-03-09	1,760	1,810	1,760	1,770	43,000	11,800
1988-03-08	1,750	1,760	1,670	1,760	35,000	11,733.30
1988-03-07	1,760	1,780	1,750	1,750	26,000	11,666.70
1988-03-04	1,620	1,750	1,620	1,750	8,000	11,666.70
1988-03-03	1,700	1,730	1,670	1,670	22,000	11,133.30
1988-03-02	1,700	1,750	1,690	1,720	45,000	11,466.70
1988-03-01	1,780	1,780	1,750	1,750	27,000	11,666.70
1988-02-29	1,730	1,790	1,700	1,780	21,000	11,866.70
1988-02-27	1,710	1,710	1,700	1,700	9,000	11,333.30
1988-02-26	1,790	1,800	1,700	1,710	23,000	11,400
1988-02-25	1,700	1,780	1,700	1,770	36,000	11,800
1988-02-24	1,800	1,800	1,670	1,670	54,000	11,133.30
1988-02-23	1,820	1,850	1,760	1,780	44,000	11,866.70
1988-02-22	1,800	1,900	1,780	1,810	131,000	12,066.70
1988-02-19	1,800	1,820	1,730	1,820	117,000	12,133.30
1988-02-18	1,790	1,900	1,770	1,860	192,000	12,400
1988-02-17	1,700	1,780	1,680	1,760	204,000	11,733.30
1988-02-16	1,580	1,700	1,580	1,700	182,000	11,333.30
1988-02-15	1,600	1,610	1,580	1,580	93,000	10,533.30
1988-02-12	1,560	1,600	1,560	1,590	208,000	10,600
1988-02-10	1,460	1,510	1,460	1,510	165,000	10,066.70
1988-02-09	1,420	1,420	1,400	1,410	78,000	9,400
1988-02-08	1,440	1,440	1,420	1,420	24,000	9,466.67
1988-02-06	1,460	1,470	1,420	1,450	38,000	9,666.67
1988-02-05	1,420	1,470	1,400	1,460	31,000	9,733.33
1988-02-04	1,460	1,460	1,460	1,460	10,000	9,733.33
1988-02-03	1,510	1,520	1,480	1,480	80,000	9,866.67
1988-02-02	1,470	1,520	1,460	1,500	140,000	10,000
1988-02-01	1,430	1,480	1,420	1,470	173,000	9,800
1988-01-30	1,400	1,400	1,380	1,400	43,000	9,333.33
1988-01-29	1,320	1,350	1,310	1,350	41,000	9,000
1988-01-28	1,310	1,310	1,290	1,310	26,000	8,733.33
1988-01-27	1,330	1,330	1,280	1,330	35,000	8,866.67
1988-01-26	1,390	1,400	1,350	1,380	32,000	9,200
1988-01-25	1,400	1,430	1,390	1,400	89,000	9,333.33
1988-01-23	1,400	1,440	1,360	1,380	144,000	9,200
1988-01-22	1,240	1,400	1,220	1,360	77,000	9,066.67
1988-01-21	1,250	1,270	1,250	1,260	4,000	8,400
1988-01-20	1,250	1,270	1,220	1,220	3,000	8,133.33
1988-01-19	1,260	1,260	1,220	1,240	7,000	8,266.67
1988-01-18	1,240	1,260	1,240	1,260	8,000	8,400
1988-01-14	1,180	1,180	1,180	1,180	3,000	7,866.67
1988-01-13	1,180	1,180	1,160	1,160	4,000	7,733.33
1988-01-12	1,180	1,200	1,180	1,200	7,000	8,000
1988-01-11	1,200	1,200	1,200	1,200	11,000	8,000
1988-01-08	1,200	1,210	1,200	1,210	6,000	8,066.67
1988-01-07	1,220	1,220	1,180	1,220	16,000	8,133.33
1988-01-06	1,210	1,220	1,180	1,180	10,000	7,866.67
1988-01-05	1,180	1,180	1,160	1,160	4,000	7,733.33

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